[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTU":3,"homepage-market-summary":26,"stock-options-MSTU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTU","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},"T-Rex 2X Long MSTR Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.47,45.7,46.51,43.24,43.16,2.31,5.35,3703267.892101,59.099998,1.46,26074865.219914127,76.4,513,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":227,"updated_at":1637,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,1925,0.8,[181,182,187,191,195,199,203,207,211,215,219,223],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":188,"label":188,"type":172,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-23",17,"261023",{"date":192,"label":192,"type":172,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-30",24,"261030",{"date":196,"label":196,"type":172,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-11-06",31,"261106",{"date":200,"label":200,"type":172,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-13",38,"261113",{"date":204,"label":204,"type":184,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-20",45,"261120",{"date":208,"label":208,"type":184,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-12-18",73,"261218",{"date":212,"label":212,"type":184,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",101,"270115",{"date":216,"label":216,"type":184,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-03-19",164,"270319",{"date":220,"label":220,"type":184,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",472,"280121",{"date":224,"label":224,"type":184,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",836,"290119",[228,242,253,263,275,287,299,313,327,341,355,368,384,395,409,422,437,452,468,483,501,516,531,549,567,586,606,628,651,673,693,716,735,756,777,799,819,840,863,882,905,928,951,972,992,1014,1037,1059,1082,1104,1126,1149,1170,1194,1217,1238,1261,1282,1305,1326,1348,1368,1390,1410,1431,1452,1475,1495,1515,1535,1555,1575,1596,1616],{"strike":229,"call":230,"put":238,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":237,"in_the_money":11},"MSTU  261009C00015000",29.1,31.4,22.3,0.9381,1,0.001407,{"contract_symbol":239,"symbol":239,"bid":177,"ask":112,"last":240,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00015000",0.03,1.7601,{"strike":243,"call":244,"put":250,"callItm":11,"putItm":84,"isAtm":84},16,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":249,"in_the_money":11},"MSTU  261009C00016000",28.15,30.45,0.9375,0.001501,{"contract_symbol":251,"symbol":251,"bid":177,"ask":112,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":252,"implied_volatility":252,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00016000",1.7593,{"strike":189,"call":254,"put":259,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":258,"in_the_money":11},"MSTU  261009C00017000",27.1,29.55,0.001595,{"contract_symbol":260,"symbol":260,"bid":177,"ask":261,"last":262,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00017000",0.27,0.24,{"strike":264,"call":265,"put":271,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":270,"in_the_money":11},"MSTU  261009C00018000",26.15,28.4,27,0.001689,{"contract_symbol":272,"symbol":272,"bid":177,"ask":261,"last":273,"change":177,"changePercent":9,"volume":177,"openInterest":274,"open_interest":274,"iv":241,"implied_volatility":241,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00018000",0.1,21,{"strike":276,"call":277,"put":283,"callItm":11,"putItm":84,"isAtm":84},19,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":282,"in_the_money":11},"MSTU  261009C00019000",25.1,27.45,26.07,0.001783,{"contract_symbol":284,"symbol":284,"bid":177,"ask":261,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":241,"implied_volatility":241,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00019000",0.11,4,{"strike":288,"call":289,"put":295,"callItm":11,"putItm":84,"isAtm":84},20,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":294,"in_the_money":11},"MSTU  261009C00020000",24.1,26.4,24.83,0.001876,{"contract_symbol":296,"symbol":296,"bid":177,"ask":297,"last":297,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":241,"implied_volatility":241,"delta":177,"gamma":177,"theta":298,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00020000",0.02,-0.000002,{"strike":274,"call":300,"put":306,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":305,"in_the_money":11},"MSTU  261009C00021000",23.1,25.6,23.9,0.00197,{"contract_symbol":307,"symbol":307,"bid":177,"ask":261,"last":308,"change":177,"changePercent":9,"volume":177,"openInterest":309,"open_interest":309,"iv":241,"implied_volatility":241,"delta":310,"gamma":311,"theta":312,"vega":177,"rho":177,"in_the_money":84},"MSTU  261009P00021000",0.14,9,-0.000001,0.000001,-0.000007,{"strike":314,"call":315,"put":321,"callItm":11,"putItm":84,"isAtm":84},22,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":320,"in_the_money":11},"MSTU  261009C00022000",22.1,24.45,21.95,0.002064,{"contract_symbol":322,"symbol":322,"bid":177,"ask":261,"last":67,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":252,"implied_volatility":252,"delta":324,"gamma":325,"theta":326,"vega":311,"rho":177,"in_the_money":84},"MSTU  261009P00022000",2,-0.000005,0.000003,-0.000025,{"strike":328,"call":329,"put":335,"callItm":11,"putItm":84,"isAtm":84},23,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":334,"in_the_money":11},"MSTU  261009C00023000",21.1,23.5,21.25,0.002158,{"contract_symbol":336,"symbol":336,"bid":177,"ask":261,"last":337,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":241,"implied_volatility":241,"delta":338,"gamma":339,"theta":340,"vega":325,"rho":177,"in_the_money":84},"MSTU  261009P00023000",0.22,-0.000016,0.000009,-0.000078,{"strike":193,"call":342,"put":348,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":347,"in_the_money":11},"MSTU  261009C00024000",20.1,22.55,20.32,0.002252,{"contract_symbol":349,"symbol":349,"bid":177,"ask":261,"last":350,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":177,"in_the_money":84},"MSTU  261009P00024000",0.43,-0.000045,0.000024,-0.000215,0.000008,{"strike":356,"call":357,"put":362,"callItm":11,"putItm":84,"isAtm":84},24.5,{"contract_symbol":358,"symbol":358,"bid":359,"ask":314,"last":360,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":361,"in_the_money":11},"MSTU  261009C00024500",19.6,19.64,0.002299,{"contract_symbol":363,"symbol":363,"bid":177,"ask":261,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":177,"in_the_money":84},"MSTU  261009P00024500",-0.000074,0.000038,-0.000342,0.000013,{"strike":369,"call":370,"put":376,"callItm":11,"putItm":84,"isAtm":84},25,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":375,"in_the_money":11},"MSTU  261009C00025000",19.1,21.4,19.7,0.002346,{"contract_symbol":377,"symbol":377,"bid":177,"ask":378,"last":379,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":310,"in_the_money":84},"MSTU  261009P00025000",0.28,0.29,-0.000119,0.000059,-0.000533,0.000021,{"strike":385,"call":386,"put":389,"callItm":11,"putItm":84,"isAtm":84},25.5,{"contract_symbol":387,"symbol":387,"bid":61,"ask":274,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":388,"in_the_money":11},"MSTU  261009C00025500",0.002392,{"contract_symbol":390,"symbol":390,"bid":177,"ask":378,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":310,"in_the_money":84},"MSTU  261009P00025500",-0.000186,0.00009,-0.000811,0.000032,{"strike":396,"call":397,"put":403,"callItm":11,"putItm":84,"isAtm":84},26,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":402,"in_the_money":11},"MSTU  261009C00026000",18.1,20.4,18.78,0.002439,{"contract_symbol":404,"symbol":404,"bid":177,"ask":378,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":310,"in_the_money":84},"MSTU  261009P00026000",-0.000285,0.000134,-0.001208,0.000047,{"strike":410,"call":411,"put":416,"callItm":11,"putItm":84,"isAtm":84},26.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":415,"in_the_money":11},"MSTU  261009C00026500",17.6,19.9,0.002487,{"contract_symbol":417,"symbol":417,"bid":177,"ask":378,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":298,"in_the_money":84},"MSTU  261009P00026500",-0.000428,0.000196,-0.001765,0.000069,{"strike":269,"call":423,"put":429,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":428,"in_the_money":11},"MSTU  261009C00027000",17.1,19.5,17.07,0.002533,{"contract_symbol":430,"symbol":430,"bid":177,"ask":378,"last":431,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":241,"implied_volatility":241,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":84},"MSTU  261009P00027000",0.38,-0.000631,0.00028,-0.002528,0.000098,-0.000003,{"strike":438,"call":439,"put":445,"callItm":11,"putItm":84,"isAtm":84},27.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":444,"in_the_money":11},"MSTU  261009C00027500",16.6,18.95,16.64,0.002581,{"contract_symbol":446,"symbol":446,"bid":177,"ask":379,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":84},"MSTU  261009P00027500",-0.000914,0.000394,-0.003557,0.000138,-0.000004,{"strike":453,"call":454,"put":460,"callItm":11,"putItm":84,"isAtm":84},28,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":459,"in_the_money":11},"MSTU  261009C00028000",16.1,18.45,16.14,0.002627,{"contract_symbol":461,"symbol":461,"bid":177,"ask":378,"last":462,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":241,"implied_volatility":241,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":84},"MSTU  261009P00028000",3.95,-0.001302,0.000545,-0.004917,0.000191,-0.000006,{"strike":469,"call":470,"put":476,"callItm":11,"putItm":84,"isAtm":84},28.5,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":475,"in_the_money":11},"MSTU  261009C00028500",15.6,17.95,16.4,0.002674,{"contract_symbol":477,"symbol":477,"bid":177,"ask":378,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":252,"implied_volatility":252,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":84},"MSTU  261009P00028500",-0.001824,0.000742,-0.006683,0.00026,-0.000008,{"strike":484,"call":485,"put":492,"callItm":11,"putItm":84,"isAtm":84},29,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":177,"vega":177,"rho":491,"in_the_money":11},"MSTU  261009C00029000",15.1,17.45,15.22,7,0.002721,{"contract_symbol":493,"symbol":493,"bid":177,"ask":261,"last":494,"change":177,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":252,"implied_volatility":252,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":84},"MSTU  261009P00029000",0.45,5,-0.002516,0.000993,-0.008945,0.000349,-0.000011,{"strike":502,"call":503,"put":509,"callItm":11,"putItm":84,"isAtm":84},29.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":189,"last":506,"change":177,"changePercent":9,"volume":177,"openInterest":507,"open_interest":507,"iv":235,"implied_volatility":235,"delta":236,"gamma":177,"theta":310,"vega":177,"rho":508,"in_the_money":11},"MSTU  261009C00029500",14.6,15.36,126,0.002768,{"contract_symbol":510,"symbol":510,"bid":177,"ask":511,"last":240,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":338,"in_the_money":84},"MSTU  261009P00029500",0.07,-0.003415,0.001308,-0.011793,0.000459,{"strike":517,"call":518,"put":524,"callItm":11,"putItm":84,"isAtm":84},30,{"contract_symbol":519,"symbol":519,"bid":520,"ask":474,"last":521,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":235,"implied_volatility":235,"delta":522,"gamma":311,"theta":436,"vega":177,"rho":523,"in_the_money":11},"MSTU  261009C00030000",14.15,5.75,0.999999,0.002815,{"contract_symbol":525,"symbol":525,"bid":177,"ask":273,"last":112,"change":177,"changePercent":9,"volume":177,"openInterest":288,"open_interest":288,"iv":241,"implied_volatility":241,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":84},"MSTU  261009P00030000",-0.004575,0.001699,-0.015322,0.000597,-0.000021,{"strike":532,"call":533,"put":541,"callItm":11,"putItm":84,"isAtm":84},30.5,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":248,"implied_volatility":248,"delta":538,"gamma":539,"theta":467,"vega":177,"rho":540,"in_the_money":11},"MSTU  261009C00030500",13.65,15.9,5.55,0.999998,0.000002,0.002862,{"contract_symbol":542,"symbol":542,"bid":177,"ask":379,"last":543,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":241,"implied_volatility":241,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":84},"MSTU  261009P00030500",0.3,-0.006046,0.002177,-0.019635,0.000765,-0.000028,{"strike":197,"call":550,"put":559,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":248,"implied_volatility":248,"delta":555,"gamma":556,"theta":557,"vega":311,"rho":558,"in_the_money":11},"MSTU  261009C00031000",13.15,15.45,14.08,0.999995,0.000006,-0.000014,0.002909,{"contract_symbol":560,"symbol":560,"bid":177,"ask":379,"last":561,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":241,"implied_volatility":241,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":84},"MSTU  261009P00031000",0.32,-0.007887,0.002754,-0.024831,0.000967,-0.000036,{"strike":568,"call":569,"put":577,"callItm":11,"putItm":84,"isAtm":84},31.5,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":535,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":573,"gamma":574,"theta":575,"vega":539,"rho":576,"in_the_money":11},"MSTU  261009C00031500",12.6,14.95,0.999989,0.000012,-0.000031,0.002955,{"contract_symbol":578,"symbol":578,"bid":177,"ask":579,"last":580,"change":177,"changePercent":9,"volume":177,"openInterest":274,"open_interest":274,"iv":252,"implied_volatility":252,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":84},"MSTU  261009P00031500",0.26,0.5,-0.010175,0.003444,-0.031014,0.001208,-0.000047,{"strike":587,"call":588,"put":597,"callItm":11,"putItm":84,"isAtm":84},32,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":535,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":235,"implied_volatility":235,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"MSTU  261009C00032000",12.1,14.45,0.999976,0.000025,-0.000063,0.000005,0.003002,{"contract_symbol":598,"symbol":598,"bid":177,"ask":273,"last":599,"change":177,"changePercent":9,"volume":177,"openInterest":600,"open_interest":600,"iv":252,"implied_volatility":252,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":84},"MSTU  261009P00032000",0.06,6,-0.01296,0.004249,-0.038265,0.001491,-0.00006,{"strike":607,"call":608,"put":618,"callItm":11,"putItm":84,"isAtm":84},32.5,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":595,"rho":617,"in_the_money":11},"MSTU  261009C00032500",11.6,13.95,12.46,0.9021,0.999974,0.000027,-0.000065,0.003049,{"contract_symbol":619,"symbol":619,"bid":177,"ask":620,"last":621,"change":177,"changePercent":9,"volume":177,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":616,"in_the_money":84},"MSTU  261009P00032500",0.31,0.46,12,1.7093,-0.014119,0.004709,-0.040033,0.001605,{"strike":629,"call":630,"put":640,"callItm":11,"putItm":84,"isAtm":84},33,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":595,"rho":639,"in_the_money":11},"MSTU  261009C00033000",11.1,13.4,11.92,0.8665,0.999972,0.000031,-0.000068,0.003096,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":177,"changePercent":9,"volume":177,"openInterest":587,"open_interest":587,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":84},"MSTU  261009P00033000",0.01,0.16,0.19,1.7105,-0.01778,0.005734,-0.048831,0.001957,-0.000082,{"strike":652,"call":653,"put":663,"callItm":11,"putItm":84,"isAtm":84},33.5,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":556,"rho":662,"in_the_money":11},"MSTU  261009C00033500",10.6,12.9,11.42,0.8312,0.999969,0.000035,-0.00007,0.003143,{"contract_symbol":664,"symbol":664,"bid":297,"ask":665,"last":666,"change":177,"changePercent":9,"volume":177,"openInterest":517,"open_interest":517,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":84},"MSTU  261009P00033500",0.17,0.68,1.7184,-0.022606,0.006997,-0.060139,0.002399,-0.000104,{"strike":674,"call":675,"put":685,"callItm":11,"putItm":84,"isAtm":84},34,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":177,"changePercent":9,"volume":177,"openInterest":229,"open_interest":229,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":556,"rho":684,"in_the_money":11},"MSTU  261009C00034000",10.15,12.4,10.92,0.7962,0.999967,0.000039,-0.000073,0.00319,{"contract_symbol":686,"symbol":686,"bid":177,"ask":665,"last":273,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":84},"MSTU  261009P00034000",1.7123,-0.027437,0.00826,-0.070492,0.002821,-0.000127,{"strike":694,"call":695,"put":706,"callItm":11,"putItm":84,"isAtm":84},34.5,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"MSTU  261009C00034500",9.6,11.9,10.2,0.7615,0.999964,0.000044,-0.000075,0.000007,0.003237,{"contract_symbol":707,"symbol":707,"bid":177,"ask":708,"last":709,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":84},"MSTU  261009P00034500",0.36,1.07,1.6963,-0.032331,0.009555,-0.08002,0.003233,-0.000149,{"strike":717,"call":718,"put":727,"callItm":11,"putItm":84,"isAtm":84},35,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":177,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":340,"vega":704,"rho":726,"in_the_money":11},"MSTU  261009C00035000",9.1,11.4,9.75,0.7266,0.999961,0.000051,0.003284,{"contract_symbol":728,"symbol":728,"bid":177,"ask":163,"last":163,"change":177,"changePercent":9,"volume":177,"openInterest":193,"open_interest":193,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":84},"MSTU  261009P00035000",1.6726,-0.03744,0.010932,-0.088973,0.003646,-0.000173,{"strike":736,"call":737,"put":746,"callItm":11,"putItm":84,"isAtm":84},35.5,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":354,"rho":745,"in_the_money":11},"MSTU  261009C00035500",8.65,10.95,0.6931,0.999957,0.000057,-0.00008,0.00333,{"contract_symbol":747,"symbol":747,"bid":177,"ask":748,"last":749,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":84},"MSTU  261009P00035500",0.6,0.44,1.6435,-0.042508,0.012333,-0.096957,0.004043,-0.000197,{"strike":757,"call":758,"put":768,"callItm":11,"putItm":84,"isAtm":84},36,{"contract_symbol":759,"symbol":759,"bid":90,"ask":760,"last":761,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"MSTU  261009C00036000",10.45,6.62,0.8967,0.998092,0.001517,-0.00355,0.000271,0.003369,{"contract_symbol":769,"symbol":769,"bid":177,"ask":770,"last":262,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":84},"MSTU  261009P00036000",0.52,1.6093,-0.047875,0.01386,-0.104472,0.004449,-0.000221,{"strike":778,"call":779,"put":789,"callItm":11,"putItm":84,"isAtm":84},36.5,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"MSTU  261009C00036500",7.6,10.05,1.1052,0.987274,0.006658,-0.023664,0.001468,0.003368,{"contract_symbol":790,"symbol":790,"bid":791,"ask":112,"last":792,"change":177,"changePercent":9,"volume":177,"openInterest":622,"open_interest":622,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":84},"MSTU  261009P00036500",0.15,0.65,1.571,-0.053482,0.015507,-0.111393,0.004859,-0.000247,{"strike":800,"call":801,"put":811,"callItm":11,"putItm":84,"isAtm":84},37,{"contract_symbol":802,"symbol":802,"bid":781,"ask":803,"last":804,"change":177,"changePercent":9,"volume":177,"openInterest":229,"open_interest":229,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":11},"MSTU  261009C00037000",9.5,9.8,1.1946,0.975005,0.010952,-0.045493,0.00261,0.003358,{"contract_symbol":812,"symbol":812,"bid":127,"ask":378,"last":261,"change":177,"changePercent":9,"volume":177,"openInterest":622,"open_interest":622,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":84},"MSTU  261009P00037000",1.5292,-0.059371,0.017298,-0.117737,0.005277,-0.000274,{"strike":820,"call":821,"put":831,"callItm":11,"putItm":84,"isAtm":84},37.5,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"MSTU  261009C00037500",7.1,9.05,1.2306,0.963557,0.014532,-0.064057,0.003567,0.003353,{"contract_symbol":832,"symbol":832,"bid":285,"ask":580,"last":833,"change":177,"changePercent":9,"volume":177,"openInterest":453,"open_interest":453,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":84},"MSTU  261009P00037500",0.41,1.4888,-0.066319,0.019371,-0.124911,0.005751,-0.000306,{"strike":201,"call":841,"put":852,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":177,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"MSTU  261009C00038000",6.65,8.6,4.2,1.2416,0.952209,0.017941,-0.080468,0.004442,0.003348,{"contract_symbol":853,"symbol":853,"bid":177,"ask":854,"last":855,"change":177,"changePercent":9,"volume":177,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":84},"MSTU  261009P00038000",0.62,0.34,82,1.4797,-0.077842,0.022037,-0.140374,0.006503,-0.00036,{"strike":864,"call":865,"put":874,"callItm":11,"putItm":84,"isAtm":84},38.5,{"contract_symbol":866,"symbol":866,"bid":867,"ask":90,"last":845,"change":177,"changePercent":9,"volume":177,"openInterest":600,"open_interest":600,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":11},"MSTU  261009C00038500",6.2,1.2352,0.941496,0.02117,-0.094005,0.005216,0.003345,{"contract_symbol":875,"symbol":875,"bid":163,"ask":748,"last":708,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":84},"MSTU  261009P00038500",1.4749,-0.091362,0.024932,-0.157781,0.007333,-0.000423,{"strike":883,"call":884,"put":895,"callItm":11,"putItm":84,"isAtm":84},39,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":11},"MSTU  261009C00039000",5.45,7.65,6.4,1.2257,0.929204,0.02474,-0.108189,0.006049,0.003336,{"contract_symbol":896,"symbol":896,"bid":378,"ask":897,"last":898,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":84},"MSTU  261009P00039000",0.53,0.4,1.4603,-0.104802,0.027841,-0.172813,0.00811,-0.000486,{"strike":906,"call":907,"put":918,"callItm":11,"putItm":84,"isAtm":84},39.5,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":11},"MSTU  261009C00039500",5.05,7.2,5.97,1.2544,0.908936,0.02924,-0.13391,0.007316,0.003289,{"contract_symbol":919,"symbol":919,"bid":308,"ask":920,"last":921,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":84},"MSTU  261009P00039500",0.7,0.13,1.4377,-0.11886,0.030943,-0.186169,0.008874,-0.000552,{"strike":929,"call":930,"put":941,"callItm":11,"putItm":84,"isAtm":84},40,{"contract_symbol":931,"symbol":931,"bid":932,"ask":843,"last":933,"change":177,"changePercent":9,"volume":177,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":11},"MSTU  261009C00040000",5.6,6.43,11,1.2826,0.886161,0.033641,-0.161067,0.008607,0.003229,{"contract_symbol":942,"symbol":942,"bid":898,"ask":943,"last":944,"change":177,"changePercent":9,"volume":177,"openInterest":189,"open_interest":189,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":84},"MSTU  261009P00040000",0.74,0.54,1.4122,-0.134018,0.034251,-0.198817,0.009649,-0.000622,{"strike":952,"call":953,"put":963,"callItm":11,"putItm":84,"isAtm":84},40.5,{"contract_symbol":954,"symbol":954,"bid":286,"ask":955,"last":956,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":11},"MSTU  261009C00040500",6.35,5.78,1.2922,0.863729,0.037867,-0.183958,0.009758,0.003171,{"contract_symbol":964,"symbol":964,"bid":543,"ask":236,"last":965,"change":177,"changePercent":9,"volume":177,"openInterest":185,"open_interest":185,"iv":966,"implied_volatility":966,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":84},"MSTU  261009P00040500",0.83,1.4087,-0.154102,0.03773,-0.217908,0.010602,-0.000717,{"strike":973,"call":974,"put":983,"callItm":11,"putItm":84,"isAtm":84},41,{"contract_symbol":975,"symbol":975,"bid":462,"ask":976,"last":521,"change":177,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":977,"implied_volatility":977,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":11},"MSTU  261009C00041000",5.95,1.2883,0.84179,0.041981,-0.202715,0.010786,0.003115,{"contract_symbol":984,"symbol":984,"bid":112,"ask":985,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":288,"open_interest":288,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":84},"MSTU  261009P00041000",1.2,1.4103,-0.177094,0.04124,-0.238629,0.011598,-0.000826,{"strike":993,"call":994,"put":1004,"callItm":11,"putItm":84,"isAtm":84},41.5,{"contract_symbol":995,"symbol":995,"bid":996,"ask":932,"last":997,"change":177,"changePercent":9,"volume":177,"openInterest":323,"open_interest":323,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":11},"MSTU  261009C00041500",3.25,2.48,1.2837,0.818404,0.04602,-0.22074,0.011784,0.003052,{"contract_symbol":1005,"symbol":1005,"bid":920,"ask":1006,"last":236,"change":177,"changePercent":9,"volume":177,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":84},"MSTU  261009P00041500",1.29,8,1.4224,-0.202762,0.044438,-0.261578,0.012605,-0.00095,{"strike":1015,"call":1016,"put":1027,"callItm":11,"putItm":84,"isAtm":84},42,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":932,"last":1019,"change":177,"changePercent":9,"volume":177,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":11},"MSTU  261009C00042000",2.95,4.9,44,1.3251,0.785694,0.049279,-0.251841,0.013025,0.002941,{"contract_symbol":1028,"symbol":1028,"bid":854,"ask":1029,"last":1030,"change":177,"changePercent":9,"volume":177,"openInterest":856,"open_interest":856,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":84},"MSTU  261009P00042000",1.56,1.4,1.4461,-0.230699,0.047093,-0.286647,0.013585,-0.001085,{"strike":1038,"call":1039,"put":1049,"callItm":11,"putItm":84,"isAtm":84},42.5,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":691,"in_the_money":11},"MSTU  261009C00042500",3.75,4.85,4.55,1.3745,0.751406,0.05161,-0.283789,0.01415,{"contract_symbol":1050,"symbol":1050,"bid":102,"ask":1051,"last":1052,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":84},"MSTU  261009P00042500",2.08,1.3,1.4654,-0.259349,0.049498,-0.30935,0.014468,-0.001225,{"strike":1060,"call":1061,"put":1071,"callItm":11,"putItm":84,"isAtm":11},43,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":845,"change":177,"changePercent":9,"volume":177,"openInterest":229,"open_interest":229,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":11},"MSTU  261009C00043000",3.4,4.45,1.4078,0.719135,0.053617,-0.309293,0.015057,0.002709,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":84},"MSTU  261009P00043000",0.9,1.9,1.42,1.4774,-0.287904,0.051699,-0.328446,0.015236,-0.001366,{"strike":1083,"call":1084,"put":1093,"callItm":11,"putItm":84,"isAtm":11},43.5,{"contract_symbol":1085,"symbol":1085,"bid":996,"ask":1064,"last":1086,"change":177,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":11},"MSTU  261009C00043500",3.18,1.4281,0.68808,0.055462,-0.329202,0.015799,0.002602,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":84},"MSTU  261009P00043500",1.22,2.13,1.77,1.4815,-0.316398,0.053787,-0.343627,0.015896,-0.001506,{"strike":1020,"call":1105,"put":1115,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":1109,"change":177,"changePercent":9,"volume":177,"openInterest":314,"open_interest":314,"iv":922,"implied_volatility":922,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":11},"MSTU  261009C00044000",2.55,3.85,3.05,0.657043,0.057259,-0.344324,0.016417,0.002496,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":177,"changePercent":9,"volume":177,"openInterest":189,"open_interest":189,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":84},"MSTU  261009P00044000",1.62,2.21,2.28,1.4801,-0.345169,0.055744,-0.355453,0.016458,-0.001649,{"strike":1127,"call":1128,"put":1139,"callItm":11,"putItm":84,"isAtm":11},44.5,{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":1132,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":11},"MSTU  261009C00044500",2.3,3.55,2.63,1.4364,0.627413,0.058986,-0.354232,0.016901,0.002395,{"contract_symbol":1140,"symbol":1140,"bid":1075,"ask":1141,"last":1142,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":84},"MSTU  261009P00044500",3.35,2.64,1.4716,-0.374254,0.057658,-0.363424,0.016925,-0.001792,{"strike":205,"call":1150,"put":1160,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1063,"last":1153,"change":177,"changePercent":9,"volume":177,"openInterest":484,"open_interest":484,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":11},"MSTU  261009C00045000",2.41,2.7,1.4265,0.596941,0.060757,-0.359874,0.017289,0.002291,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":177,"changePercent":9,"volume":177,"openInterest":587,"open_interest":587,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":815,"rho":1169,"in_the_money":84},"MSTU  261009P00045000",1.85,2.78,2.25,1.4545,-0.403848,0.059618,-0.367118,-0.001939,{"strike":1171,"call":1172,"put":1182,"callItm":84,"putItm":11,"isAtm":11},45.5,{"contract_symbol":1173,"symbol":1173,"bid":1030,"ask":1174,"last":1175,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":84},"MSTU  261009C00045500",3.1,1.95,1.4089,0.565225,0.06256,-0.361265,0.017577,0.002182,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":177,"changePercent":9,"volume":177,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":11},"MSTU  261009P00045500",1.54,3.15,2.76,14,1.4292,-0.434308,0.061649,-0.366525,0.017576,-0.002088,{"strike":1195,"call":1196,"put":1207,"callItm":84,"putItm":11,"isAtm":11},46,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":1200,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":84},"MSTU  261009C00046000",1.8,2.77,2.15,1.3809,0.533763,0.064454,-0.357718,0.017754,0.002074,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":11},"MSTU  261009P00046000",2.44,4.3,1.396,-0.466023,0.063755,-0.361609,0.017753,-0.002244,{"strike":1218,"call":1219,"put":1228,"callItm":84,"putItm":11,"isAtm":11},46.5,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1164,"last":175,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":84},"MSTU  261009C00046500",1.19,1.3462,0.49958,0.066363,-0.34987,0.017815,0.001954,{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":11},"MSTU  261009P00046500",2.71,4.65,1.451,-0.495873,0.061557,-0.377213,0.017817,-0.002407,{"strike":1239,"call":1240,"put":1250,"callItm":84,"putItm":11,"isAtm":11},47,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1164,"last":1243,"change":177,"changePercent":9,"volume":177,"openInterest":396,"open_interest":396,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":84},"MSTU  261009C00047000",1.13,1.12,1.3084,0.465146,0.068006,-0.338873,0.01775,0.001831,{"contract_symbol":1251,"symbol":1251,"bid":1119,"ask":1252,"last":1253,"change":177,"changePercent":9,"volume":177,"openInterest":1254,"open_interest":1254,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":11},"MSTU  261009P00047000",4.75,3.54,202,1.5253,-0.522143,0.058473,-0.395931,0.01779,-0.00256,{"strike":1262,"call":1263,"put":1272,"callItm":84,"putItm":11,"isAtm":11},47.5,{"contract_symbol":1264,"symbol":1264,"bid":1242,"ask":1265,"last":1265,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":84},"MSTU  261009C00047500",2.2,1.329,0.433937,0.066289,-0.34076,0.017573,0.001711,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":886,"last":1275,"change":177,"changePercent":9,"volume":177,"openInterest":185,"open_interest":185,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":11},"MSTU  261009P00047500",3.3,3.8,1.5936,-0.546417,0.055679,-0.411375,0.017695,-0.002705,{"strike":1283,"call":1284,"put":1294,"callItm":84,"putItm":11,"isAtm":84},48,{"contract_symbol":1285,"symbol":1285,"bid":920,"ask":1286,"last":1074,"change":177,"changePercent":9,"volume":177,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":84},"MSTU  261009C00048000",1.97,53,1.3732,0.406908,0.063268,-0.34725,0.01733,0.001604,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":177,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":11},"MSTU  261009P00048000",3.65,5.85,9.15,1.6538,-0.568282,0.053224,-0.423524,0.017554,-0.002838,{"strike":1306,"call":1307,"put":1317,"callItm":84,"putItm":11,"isAtm":84},48.5,{"contract_symbol":1308,"symbol":1308,"bid":1309,"ask":1310,"last":1030,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":84},"MSTU  261009C00048500",1.32,1.89,1.4106,0.381506,0.060508,-0.350441,0.017026,0.001504,{"contract_symbol":1318,"symbol":1318,"bid":462,"ask":1319,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":11},"MSTU  261009P00048500",6.25,1.707,-0.588221,0.051044,-0.432885,0.01738,-0.002963,{"strike":1327,"call":1328,"put":1339,"callItm":84,"putItm":11,"isAtm":84},49,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":1332,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":84},"MSTU  261009C00049000",0.71,1.75,1.55,1.4414,0.357335,0.057962,-0.350523,0.016666,0.00141,{"contract_symbol":1340,"symbol":1340,"bid":996,"ask":1341,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":11},"MSTU  261009P00049000",6.6,1.7561,-0.607317,0.049013,-0.439939,0.017169,-0.003084,{"strike":133,"call":1349,"put":1359,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1350,"symbol":1350,"bid":1351,"ask":1352,"last":1243,"change":177,"changePercent":9,"volume":177,"openInterest":189,"open_interest":189,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":84},"MSTU  261009C00049500",1.08,1.63,1.4659,0.334093,0.055586,-0.34766,0.016254,0.00132,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":910,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1362,"implied_volatility":1362,"delta":1363,"gamma":1364,"theta":1365,"vega":1366,"rho":1367,"in_the_money":11},"MSTU  261009P00049500",3.7,1.8003,-0.625379,0.047145,-0.444742,0.01693,-0.003201,{"strike":1369,"call":1370,"put":1380,"callItm":84,"putItm":11,"isAtm":84},50,{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1052,"last":1052,"change":177,"changePercent":9,"volume":177,"openInterest":1373,"open_interest":1373,"iv":1374,"implied_volatility":1374,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":1379,"in_the_money":84},"MSTU  261009C00050000",0.91,60,1.4826,0.310774,0.053344,-0.341125,0.015772,0.001229,{"contract_symbol":1381,"symbol":1381,"bid":909,"ask":1382,"last":1383,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":11},"MSTU  261009P00050000",7.4,5.8,1.8399,-0.642583,0.045414,-0.447448,0.016667,-0.003315,{"strike":1391,"call":1392,"put":1401,"callItm":84,"putItm":11,"isAtm":84},51,{"contract_symbol":1393,"symbol":1393,"bid":350,"ask":1394,"last":158,"change":177,"changePercent":9,"volume":177,"openInterest":1195,"open_interest":1195,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":84},"MSTU  261009C00051000",1.28,1.5023,0.267649,0.049064,-0.322286,0.014703,0.001062,{"contract_symbol":1402,"symbol":1402,"bid":75,"ask":1403,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":11},"MSTU  261009P00051000",8.45,1.9067,-0.675284,0.042255,-0.446919,0.016067,-0.003535,{"strike":1411,"call":1412,"put":1422,"callItm":84,"putItm":11,"isAtm":84},52,{"contract_symbol":1413,"symbol":1413,"bid":898,"ask":1414,"last":1415,"change":177,"changePercent":9,"volume":177,"openInterest":717,"open_interest":717,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":84},"MSTU  261009C00052000",1.02,0.81,1.5078,0.226592,0.044715,-0.295866,0.013448,0.000903,{"contract_symbol":1423,"symbol":1423,"bid":1383,"ask":1424,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":11},"MSTU  261009P00052000",9.25,1.9554,-0.705401,0.039483,-0.439401,0.0154,-0.003743,{"strike":1287,"call":1432,"put":1442,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1433,"symbol":1433,"bid":494,"ask":1434,"last":792,"change":177,"changePercent":9,"volume":177,"openInterest":1435,"open_interest":1435,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1438,"theta":1439,"vega":1440,"rho":1441,"in_the_money":84},"MSTU  261009C00053000",0.84,13,1.5173,0.191029,0.040178,-0.269211,0.01216,0.000764,{"contract_symbol":1443,"symbol":1443,"bid":1444,"ask":185,"last":1445,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1446,"implied_volatility":1446,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":11},"MSTU  261009P00053000",7.55,8.56,1.9889,-0.734527,0.036907,-0.424924,0.014642,-0.003947,{"strike":1453,"call":1454,"put":1464,"callItm":84,"putItm":11,"isAtm":84},54,{"contract_symbol":1455,"symbol":1455,"bid":337,"ask":1456,"last":431,"change":177,"changePercent":9,"volume":177,"openInterest":1457,"open_interest":1457,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":84},"MSTU  261009C00054000",0.75,111,1.5407,0.162599,0.035733,-0.246873,0.010982,0.000651,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":11},"MSTU  261009P00054000",8.4,10.85,9.97,2.0066,-0.763177,0.034441,-0.40343,0.013782,-0.004149,{"strike":1476,"call":1477,"put":1485,"callItm":84,"putItm":11,"isAtm":84},55,{"contract_symbol":1478,"symbol":1478,"bid":431,"ask":117,"last":431,"change":177,"changePercent":9,"volume":177,"openInterest":1369,"open_interest":1369,"iv":1479,"implied_volatility":1479,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":84},"MSTU  261009C00055000",1.5766,0.140482,0.031684,-0.229214,0.009964,0.000563,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":632,"last":1488,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1489,"implied_volatility":1489,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":11},"MSTU  261009P00055000",9.35,10.87,2.0072,-0.790923,0.032066,-0.375999,0.012839,-0.004346,{"strike":1496,"call":1497,"put":1505,"callItm":84,"putItm":11,"isAtm":84},56,{"contract_symbol":1498,"symbol":1498,"bid":643,"ask":97,"last":163,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":84},"MSTU  261009C00056000",1.599,0.119563,0.027938,-0.20792,0.008911,0.00048,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":11},"MSTU  261009P00056000",10.25,12.75,2.0205,-0.81463,0.029617,-0.3519,0.011937,-0.004531,{"strike":1516,"call":1517,"put":1525,"callItm":84,"putItm":11,"isAtm":84},57,{"contract_symbol":1518,"symbol":1518,"bid":643,"ask":770,"last":579,"change":177,"changePercent":9,"volume":177,"openInterest":1435,"open_interest":1435,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":84},"MSTU  261009C00057000",1.6052,0.099022,0.024307,-0.18222,0.007781,0.000399,{"contract_symbol":1526,"symbol":1526,"bid":632,"ask":1527,"last":1528,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":11},"MSTU  261009P00057000",13.3,12.24,2.063,-0.832005,0.02726,-0.337523,0.011215,-0.004693,{"strike":1536,"call":1537,"put":1545,"callItm":84,"putItm":11,"isAtm":84},58,{"contract_symbol":1538,"symbol":1538,"bid":599,"ask":112,"last":112,"change":177,"changePercent":9,"volume":177,"openInterest":934,"open_interest":934,"iv":1539,"implied_volatility":1539,"delta":1540,"gamma":1541,"theta":1542,"vega":1543,"rho":1544,"in_the_money":84},"MSTU  261009C00058000",1.5869,0.078444,0.020666,-0.151478,0.006542,0.000317,{"contract_symbol":1546,"symbol":1546,"bid":698,"ask":1547,"last":1548,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1549,"implied_volatility":1549,"delta":1550,"gamma":1551,"theta":1552,"vega":1553,"rho":1554,"in_the_money":11},"MSTU  261009P00058000",14.3,13.6,2.0973,-0.847962,0.025116,-0.321548,0.010507,-0.004847,{"strike":1556,"call":1557,"put":1565,"callItm":84,"putItm":11,"isAtm":84},59,{"contract_symbol":1558,"symbol":1558,"bid":642,"ask":431,"last":621,"change":177,"changePercent":9,"volume":177,"openInterest":490,"open_interest":490,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":84},"MSTU  261009C00059000",1.589,0.063674,0.017582,-0.129212,0.005573,0.000258,{"contract_symbol":1566,"symbol":1566,"bid":1508,"ask":1567,"last":1568,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":11},"MSTU  261009P00059000",15.2,14.62,2.1311,-0.862361,0.023115,-0.305555,0.009826,-0.004997,{"strike":1373,"call":1576,"put":1586,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1577,"symbol":1577,"bid":273,"ask":1578,"last":48,"change":177,"changePercent":9,"volume":177,"openInterest":1579,"open_interest":1579,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":84},"MSTU  261009C00060000",0.37,64,1.645,0.057733,0.015733,-0.123864,0.005161,0.000234,{"contract_symbol":1587,"symbol":1587,"bid":1187,"ask":1588,"last":1589,"change":177,"changePercent":9,"volume":177,"openInterest":600,"open_interest":600,"iv":1590,"implied_volatility":1590,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":11},"MSTU  261009P00060000",16.15,15.55,2.1938,-0.871565,0.021413,-0.299819,0.009368,-0.005129,{"strike":1597,"call":1598,"put":1606,"callItm":84,"putItm":11,"isAtm":84},65,{"contract_symbol":1599,"symbol":1599,"bid":297,"ask":791,"last":791,"change":177,"changePercent":9,"volume":177,"openInterest":600,"open_interest":600,"iv":1600,"implied_volatility":1600,"delta":1601,"gamma":1602,"theta":1603,"vega":1604,"rho":1605,"in_the_money":84},"MSTU  261009C00065000",1.8686,0.035414,0.009349,-0.095005,0.003485,0.000143,{"contract_symbol":1607,"symbol":1607,"bid":1608,"ask":1609,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1615,"in_the_money":11},"MSTU  261009P00065000",18.85,21.45,2.6337,-0.888463,0.016145,-0.32596,0.008482,-0.00567,{"strike":1617,"call":1618,"put":1628,"callItm":84,"putItm":11,"isAtm":84},70,{"contract_symbol":1619,"symbol":1619,"bid":240,"ask":273,"last":1620,"change":177,"changePercent":9,"volume":177,"openInterest":1621,"open_interest":1621,"iv":1622,"implied_volatility":1622,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":84},"MSTU  261009C00070000",0.04,114,2.021,0.02094,0.005577,-0.066299,0.002248,0.000084,{"contract_symbol":1629,"symbol":1629,"bid":1630,"ask":292,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":11},"MSTU  261009P00070000",23.8,3.0243,-0.899483,0.013042,-0.347197,0.007868,-0.006186,"2026-10-06T09:48:49.260078+00:00"]