[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTX":3,"homepage-market-summary":26,"stock-options-MSTX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTX","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},"Tidal Trust II Defiance Daily Target 2x Long MSTR ETF","Nasdaq",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},20.93,20.96,21.37,19.88,19.82,1.11,5.6,6615255.248952,44.63,1.57,25741027.904186442,45,536,{"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":230,"updated_at":1312,"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},0,9234,0.75,[181,182,187,191,195,199,203,206,210,214,218,222,226],{"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":24,"dte":24,"compact":205,"implied_volatility":9},"2026-11-20","261120",{"date":207,"label":207,"type":184,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-12-18",73,"261218",{"date":211,"label":211,"type":184,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",101,"270115",{"date":215,"label":215,"type":184,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-03-19",164,"270319",{"date":219,"label":219,"type":184,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",472,"280121",{"date":223,"label":223,"type":184,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-12-15",801,"281215",{"date":227,"label":227,"type":184,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",836,"290119",[231,244,254,266,276,284,294,303,314,325,337,349,365,378,391,407,425,443,461,479,498,516,536,554,574,592,610,630,653,676,698,721,744,765,789,815,838,863,885,907,928,953,976,996,1016,1036,1055,1073,1093,1114,1134,1153,1173,1192,1212,1232,1248,1265,1280,1297],{"strike":232,"call":233,"put":240,"callItm":11,"putItm":84,"isAtm":84},1,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":239,"in_the_money":11},"MSTX  261009C00001000",19.35,20.5,19.4,1.6591,0.000093,{"contract_symbol":241,"symbol":241,"bid":177,"ask":242,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00001000",0.22,1.4618,{"strike":245,"call":246,"put":252,"callItm":11,"putItm":84,"isAtm":84},2,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":251,"in_the_money":11},"MSTX  261009C00002000",18.35,19.5,18.03,0.000186,{"contract_symbol":253,"symbol":253,"bid":177,"ask":242,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00002000",{"strike":173,"call":255,"put":263,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":177,"changePercent":9,"volume":177,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":262,"in_the_money":11},"MSTX  261009C00003000",17.35,18.5,17.24,5,1.6453,0.000279,{"contract_symbol":264,"symbol":264,"bid":177,"ask":242,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":265,"implied_volatility":265,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00003000",1.4582,{"strike":267,"call":268,"put":274,"callItm":11,"putItm":84,"isAtm":84},4,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":273,"in_the_money":11},"MSTX  261009C00004000",16.35,17.5,16.31,0.000372,{"contract_symbol":275,"symbol":275,"bid":177,"ask":242,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00004000",{"strike":260,"call":277,"put":282,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":281,"in_the_money":11},"MSTX  261009C00005000",15.35,16.5,0.000465,{"contract_symbol":283,"symbol":283,"bid":177,"ask":242,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00005000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":84,"isAtm":84},6,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":290,"in_the_money":11},"MSTX  261009C00006000",14.35,15.5,0.000558,{"contract_symbol":292,"symbol":292,"bid":177,"ask":293,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00006000",0.41,{"strike":295,"call":296,"put":301,"callItm":11,"putItm":84,"isAtm":84},7,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":300,"in_the_money":11},"MSTX  261009C00007000",13.35,14.5,0.000651,{"contract_symbol":302,"symbol":302,"bid":177,"ask":293,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00007000",{"strike":304,"call":305,"put":312,"callItm":11,"putItm":84,"isAtm":84},8,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":177,"changePercent":9,"volume":177,"openInterest":310,"open_interest":310,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":311,"in_the_money":11},"MSTX  261009C00008000",12.35,13.5,12.85,21,0.000744,{"contract_symbol":313,"symbol":313,"bid":177,"ask":293,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00008000",{"strike":315,"call":316,"put":322,"callItm":11,"putItm":84,"isAtm":84},8.5,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":321,"in_the_money":11},"MSTX  261009C00008500",11.85,13,12.42,0.00079,{"contract_symbol":323,"symbol":323,"bid":177,"ask":293,"last":324,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00008500",0.51,{"strike":326,"call":327,"put":333,"callItm":11,"putItm":84,"isAtm":84},9,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":332,"in_the_money":11},"MSTX  261009C00009000",11.35,12.5,11.08,0.000837,{"contract_symbol":334,"symbol":334,"bid":177,"ask":293,"last":335,"change":177,"changePercent":9,"volume":177,"openInterest":336,"open_interest":336,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00009000",0.01,216,{"strike":338,"call":339,"put":345,"callItm":11,"putItm":84,"isAtm":84},9.5,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":232,"gamma":177,"theta":177,"vega":177,"rho":344,"in_the_money":11},"MSTX  261009C00009500",10.85,12,10.65,0.000883,{"contract_symbol":346,"symbol":346,"bid":177,"ask":347,"last":348,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00009500",0.26,0.19,{"strike":185,"call":350,"put":360,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":177,"changePercent":9,"volume":177,"openInterest":355,"open_interest":355,"iv":238,"implied_volatility":238,"delta":356,"gamma":357,"theta":358,"vega":177,"rho":359,"in_the_money":11},"MSTX  261009C00010000",10.35,11.5,11,62,0.999999,0.000001,-0.000002,0.00093,{"contract_symbol":361,"symbol":361,"bid":177,"ask":362,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":364,"open_interest":364,"iv":265,"implied_volatility":265,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00010000",0.14,0.05,60,{"strike":366,"call":367,"put":375,"callItm":11,"putItm":84,"isAtm":84},10.5,{"contract_symbol":368,"symbol":368,"bid":369,"ask":354,"last":370,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":261,"implied_volatility":261,"delta":371,"gamma":372,"theta":373,"vega":177,"rho":374,"in_the_money":11},"MSTX  261009C00010500",9.85,10.04,0.999997,0.000004,-0.000007,0.000976,{"contract_symbol":376,"symbol":376,"bid":177,"ask":377,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":243,"implied_volatility":243,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00010500",0.27,{"strike":354,"call":379,"put":386,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":380,"symbol":380,"bid":381,"ask":366,"last":369,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":238,"implied_volatility":238,"delta":382,"gamma":383,"theta":384,"vega":357,"rho":385,"in_the_money":11},"MSTX  261009C00011000",9.35,0.999987,0.000017,-0.000029,0.001023,{"contract_symbol":387,"symbol":387,"bid":177,"ask":377,"last":67,"change":177,"changePercent":9,"volume":177,"openInterest":388,"open_interest":388,"iv":243,"implied_volatility":243,"delta":389,"gamma":390,"theta":358,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00011000",300,-0.000001,0.000002,{"strike":353,"call":392,"put":401,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":393,"symbol":393,"bid":394,"ask":185,"last":395,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":261,"implied_volatility":261,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"MSTX  261009C00011500",8.85,9.42,0.999961,0.000048,-0.000081,0.000003,0.001069,{"contract_symbol":402,"symbol":402,"bid":177,"ask":377,"last":348,"change":177,"changePercent":9,"volume":177,"openInterest":403,"open_interest":403,"iv":265,"implied_volatility":265,"delta":404,"gamma":405,"theta":406,"vega":177,"rho":177,"in_the_money":84},"MSTX  261009P00011500",16,-0.000005,0.000007,-0.000009,{"strike":342,"call":408,"put":417,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":409,"symbol":409,"bid":410,"ask":338,"last":411,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"MSTX  261009C00012000",8.35,10.45,0.999874,0.000144,-0.000246,0.00001,0.001115,{"contract_symbol":418,"symbol":418,"bid":177,"ask":419,"last":420,"change":177,"changePercent":9,"volume":177,"openInterest":421,"open_interest":421,"iv":243,"implied_volatility":243,"delta":422,"gamma":423,"theta":424,"vega":390,"rho":177,"in_the_money":84},"MSTX  261009P00012000",0.12,0.06,209,-0.000018,0.000026,-0.000034,{"strike":330,"call":426,"put":434,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":427,"symbol":427,"bid":428,"ask":326,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"MSTX  261009C00012500",7.85,0.99967,0.000355,-0.000605,0.000025,0.001161,{"contract_symbol":435,"symbol":435,"bid":177,"ask":436,"last":437,"change":177,"changePercent":9,"volume":177,"openInterest":438,"open_interest":438,"iv":265,"implied_volatility":265,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":177,"in_the_money":84},"MSTX  261009P00012500",0.28,0.1,32,-0.00006,0.000082,-0.000108,0.000005,{"strike":319,"call":444,"put":453,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":445,"symbol":445,"bid":446,"ask":315,"last":447,"change":177,"changePercent":9,"volume":177,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"MSTX  261009C00013000",7.35,9.4,0.999256,0.000761,-0.001273,0.000053,0.001207,{"contract_symbol":454,"symbol":454,"bid":177,"ask":455,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":456,"open_interest":456,"iv":265,"implied_volatility":265,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":177,"in_the_money":84},"MSTX  261009P00013000",0.3,20,-0.000181,0.000232,-0.000304,0.000014,{"strike":308,"call":462,"put":471,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":463,"symbol":463,"bid":464,"ask":304,"last":465,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":238,"implied_volatility":238,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"MSTX  261009C00013500",6.85,8.44,0.998277,0.001627,-0.002776,0.000114,0.001251,{"contract_symbol":472,"symbol":472,"bid":177,"ask":473,"last":474,"change":177,"changePercent":9,"volume":177,"openInterest":189,"open_interest":189,"iv":243,"implied_volatility":243,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":389,"in_the_money":84},"MSTX  261009P00013500",0.15,0.08,-0.000485,0.000576,-0.000762,0.000035,{"strike":480,"call":481,"put":491,"callItm":11,"putItm":84,"isAtm":84},14,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":177,"changePercent":9,"volume":177,"openInterest":319,"open_interest":319,"iv":238,"implied_volatility":238,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"MSTX  261009C00014000",6.35,7.5,7.05,0.996506,0.003082,-0.00526,0.000215,0.001294,{"contract_symbol":492,"symbol":492,"bid":177,"ask":437,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":493,"open_interest":493,"iv":243,"implied_volatility":243,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":358,"in_the_money":84},"MSTX  261009P00014000",50,-0.001178,0.001304,-0.001728,0.00008,{"strike":299,"call":499,"put":508,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":500,"symbol":500,"bid":501,"ask":295,"last":502,"change":177,"changePercent":9,"volume":177,"openInterest":260,"open_interest":260,"iv":238,"implied_volatility":238,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"MSTX  261009C00014500",5.85,6.62,0.993395,0.005438,-0.00928,0.00038,0.001334,{"contract_symbol":509,"symbol":509,"bid":177,"ask":510,"last":511,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":243,"implied_volatility":243,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":404,"in_the_money":84},"MSTX  261009P00014500",0.32,0.25,-0.002616,0.002696,-0.003572,0.000166,{"strike":517,"call":518,"put":528,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":519,"symbol":519,"bid":520,"ask":483,"last":521,"change":177,"changePercent":9,"volume":177,"openInterest":522,"open_interest":522,"iv":238,"implied_volatility":238,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"MSTX  261009C00015000",5.65,4.15,279,0.988279,0.00899,-0.015341,0.000628,0.00137,{"contract_symbol":529,"symbol":529,"bid":177,"ask":420,"last":530,"change":177,"changePercent":9,"volume":177,"openInterest":493,"open_interest":493,"iv":243,"implied_volatility":243,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":84},"MSTX  261009P00015000",0.03,-0.005358,0.005128,-0.006792,0.000316,-0.000011,{"strike":289,"call":537,"put":545,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":538,"symbol":538,"bid":539,"ask":285,"last":260,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":238,"implied_volatility":238,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"MSTX  261009C00015500",4.85,0.980357,0.014008,-0.023904,0.000978,0.0014,{"contract_symbol":546,"symbol":546,"bid":177,"ask":547,"last":548,"change":177,"changePercent":9,"volume":177,"openInterest":403,"open_interest":403,"iv":243,"implied_volatility":243,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":84},"MSTX  261009P00015500",0.36,0.16,-0.010193,0.009036,-0.01197,0.000556,-0.000021,{"strike":403,"call":555,"put":566,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":177,"changePercent":9,"volume":177,"openInterest":560,"open_interest":560,"iv":261,"implied_volatility":261,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"MSTX  261009C00016000",4.65,5.35,3.9,221,0.969131,0.020668,-0.034588,0.001427,0.001422,{"contract_symbol":567,"symbol":567,"bid":177,"ask":363,"last":568,"change":177,"changePercent":9,"volume":177,"openInterest":228,"open_interest":228,"iv":243,"implied_volatility":243,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":84},"MSTX  261009P00016000",0.04,-0.018135,0.014854,-0.019677,0.000914,-0.000038,{"strike":280,"call":575,"put":584,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":576,"symbol":576,"bid":559,"ask":577,"last":578,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":261,"implied_volatility":261,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"MSTX  261009C00016500",5.05,4.3,0.952954,0.029142,-0.048768,0.002013,0.001434,{"contract_symbol":585,"symbol":585,"bid":177,"ask":163,"last":420,"change":177,"changePercent":9,"volume":177,"openInterest":586,"open_interest":586,"iv":243,"implied_volatility":243,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":84},"MSTX  261009P00016500",22,-0.030358,0.022911,-0.030349,0.00141,-0.000064,{"strike":189,"call":593,"put":603,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":177,"changePercent":9,"volume":177,"openInterest":598,"open_interest":598,"iv":238,"implied_volatility":238,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":583,"in_the_money":11},"MSTX  261009C00017000",3.7,4.4,5.17,493,0.93106,0.038982,-0.066522,0.002723,{"contract_symbol":604,"symbol":604,"bid":177,"ask":473,"last":474,"change":177,"changePercent":9,"volume":177,"openInterest":421,"open_interest":421,"iv":243,"implied_volatility":243,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":84},"MSTX  261009P00017000",-0.048082,0.03333,-0.044151,0.002051,-0.000101,{"strike":271,"call":611,"put":621,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"MSTX  261009C00017500",2.97,4.1,1.5433,0.916092,0.048739,-0.071763,0.003157,0.001449,{"contract_symbol":622,"symbol":622,"bid":177,"ask":163,"last":437,"change":177,"changePercent":9,"volume":177,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":84},"MSTX  261009P00017500",121,1.4874,-0.076991,0.047388,-0.064809,0.002959,-0.000162,{"strike":631,"call":632,"put":644,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":177,"changePercent":9,"volume":177,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"MSTX  261009C00018000",2.54,3.6,2.6,41,1.4456,0.89808,0.059996,-0.077725,0.003651,0.001457,{"contract_symbol":645,"symbol":645,"bid":437,"ask":455,"last":242,"change":177,"changePercent":9,"volume":177,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":84},"MSTX  261009P00018000",196,1.4726,-0.105653,0.060453,-0.081269,0.003748,-0.000224,{"strike":258,"call":654,"put":666,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":177,"changePercent":9,"volume":177,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"MSTX  261009C00018500",2.15,3.3,2.86,123,1.3683,0.870164,0.075289,-0.087379,0.004337,0.001445,{"contract_symbol":667,"symbol":667,"bid":437,"ask":668,"last":436,"change":177,"changePercent":9,"volume":177,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":84},"MSTX  261009P00018500",0.59,55,1.4598,-0.145705,0.076456,-0.100722,0.004685,-0.00031,{"strike":677,"call":678,"put":688,"callItm":11,"putItm":84,"isAtm":11},19,{"contract_symbol":679,"symbol":679,"bid":245,"ask":680,"last":245,"change":177,"changePercent":9,"volume":177,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"MSTX  261009C00019000",2.5,183,1.3397,0.826886,0.093134,-0.103629,0.005253,0.001399,{"contract_symbol":689,"symbol":689,"bid":436,"ask":690,"last":293,"change":177,"changePercent":9,"volume":177,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":84},"MSTX  261009P00019000",0.53,321,1.4511,-0.189435,0.09098,-0.118757,0.005557,-0.000406,{"strike":249,"call":699,"put":710,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":177,"changePercent":9,"volume":177,"openInterest":364,"open_interest":364,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"MSTX  261009C00019500",1.65,2.25,2.05,1.349,0.769331,0.109887,-0.123964,0.00624,0.00132,{"contract_symbol":711,"symbol":711,"bid":455,"ask":712,"last":713,"change":177,"changePercent":9,"volume":177,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":84},"MSTX  261009P00019500",0.71,0.5,460,1.4099,-0.238679,0.107141,-0.132032,0.006359,-0.000513,{"strike":456,"call":722,"put":734,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":177,"changePercent":9,"volume":177,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"MSTX  261009C00020000",1.46,1.95,1.38,344,1.4212,0.698898,0.119435,-0.14955,0.007146,0.001208,{"contract_symbol":735,"symbol":735,"bid":690,"ask":736,"last":153,"change":177,"changePercent":9,"volume":177,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":84},"MSTX  261009P00020000",0.9,248,1.3693,-0.296011,0.12301,-0.142969,0.00709,-0.000638,{"strike":236,"call":745,"put":756,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":177,"changePercent":9,"volume":177,"openInterest":421,"open_interest":421,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"MSTX  261009C00020500",1.06,1.75,1.45,1.4502,0.628127,0.127285,-0.165487,0.007748,0.001094,{"contract_symbol":757,"symbol":757,"bid":668,"ask":758,"last":18,"change":177,"changePercent":9,"volume":177,"openInterest":208,"open_interest":208,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":84},"MSTX  261009P00020500",1.1,1.3525,-0.362584,0.135145,-0.153262,0.007695,-0.000786,{"strike":310,"call":766,"put":777,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":769,"change":177,"changePercent":9,"volume":177,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":84},"MSTX  261009C00021000",1.02,1.23,255,1.4286,0.56554,0.134267,-0.169868,0.008075,0.000997,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":177,"changePercent":9,"volume":177,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"MSTX  261009P00021000",1.03,1.52,1.12,59,1.3974,-0.434207,0.137248,-0.166144,0.008074,-0.000952,{"strike":790,"call":791,"put":803,"callItm":84,"putItm":11,"isAtm":11},21.5,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":177,"changePercent":9,"volume":177,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":84},"MSTX  261009C00021500",0.81,1.04,0.91,267,1.4353,0.497955,0.135466,-0.17301,0.008185,0.000885,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":177,"changePercent":9,"volume":177,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"MSTX  261009P00021500",1.26,1.85,1.92,122,1.5088,-0.503062,0.129059,-0.181608,0.008173,-0.001121,{"strike":586,"call":816,"put":826,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":817,"symbol":817,"bid":153,"ask":818,"last":712,"change":177,"changePercent":9,"volume":177,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":84},"MSTX  261009C00022000",0.79,665,1.4108,0.425831,0.135632,-0.166878,0.008032,0.000763,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":177,"changePercent":9,"volume":177,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"MSTX  261009P00022000",1.62,2.17,3.12,56,1.5602,-0.558036,0.123307,-0.186065,0.008098,-0.001261,{"strike":839,"call":840,"put":851,"callItm":84,"putItm":11,"isAtm":11},22.5,{"contract_symbol":841,"symbol":841,"bid":713,"ask":842,"last":843,"change":177,"changePercent":9,"volume":177,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":84},"MSTX  261009C00022500",0.62,0.65,193,1.4317,0.36887,0.128411,-0.16316,0.007739,0.000665,{"contract_symbol":852,"symbol":852,"bid":853,"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":11},"MSTX  261009P00022500",1.77,2.72,3.67,47,1.5879,-0.613162,0.11749,-0.183652,0.007854,-0.001402,{"strike":864,"call":865,"put":874,"callItm":84,"putItm":11,"isAtm":11},23,{"contract_symbol":866,"symbol":866,"bid":548,"ask":842,"last":668,"change":177,"changePercent":9,"volume":177,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":84},"MSTX  261009C00023000",358,1.4258,0.309714,0.120547,-0.151923,0.007235,0.000562,{"contract_symbol":875,"symbol":875,"bid":656,"ask":876,"last":877,"change":177,"changePercent":9,"volume":177,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"MSTX  261009P00023000",3.15,2.64,29,1.5933,-0.666098,0.111302,-0.175154,0.007465,-0.001539,{"strike":886,"call":887,"put":897,"callItm":84,"putItm":11,"isAtm":84},23.5,{"contract_symbol":888,"symbol":888,"bid":112,"ask":97,"last":889,"change":177,"changePercent":9,"volume":177,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":84},"MSTX  261009C00023500",0.48,290,1.4936,0.268597,0.107612,-0.148828,0.006766,0.000488,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":11},"MSTX  261009P00023500",2.55,3.45,1.5857,-0.716547,0.10408,-0.162235,0.006948,-0.001673,{"strike":193,"call":908,"put":918,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":909,"symbol":909,"bid":455,"ask":910,"last":547,"change":177,"changePercent":9,"volume":177,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":84},"MSTX  261009C00024000",0.49,246,1.5508,0.232786,0.096074,-0.143238,0.006272,0.000423,{"contract_symbol":919,"symbol":919,"bid":613,"ask":267,"last":920,"change":177,"changePercent":9,"volume":177,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":11},"MSTX  261009P00024000",3.75,28,1.5458,-0.768088,0.096185,-0.142475,0.006259,-0.001809,{"strike":929,"call":930,"put":942,"callItm":84,"putItm":11,"isAtm":84},24.5,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":934,"change":177,"changePercent":9,"volume":177,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":84},"MSTX  261009C00024500",0.02,0.6,0.17,139,1.5863,0.19911,0.085788,-0.133824,0.005729,0.000363,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":11},"MSTX  261009P00024500",3.35,4.45,5.73,1.461,-0.823787,0.086374,-0.114286,0.005312,-0.001954,{"strike":954,"call":955,"put":964,"callItm":84,"putItm":11,"isAtm":84},25,{"contract_symbol":956,"symbol":956,"bid":163,"ask":511,"last":377,"change":177,"changePercent":9,"volume":177,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":84},"MSTX  261009C00025000",534,1.5985,0.166458,0.076118,-0.120576,0.005122,0.000304,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":177,"changePercent":9,"volume":177,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":11},"MSTX  261009P00025000",3.8,4.75,6.13,36,1.3396,-0.881546,0.072117,-0.080231,0.004067,-0.002104,{"strike":977,"call":978,"put":986,"callItm":84,"putItm":11,"isAtm":84},25.5,{"contract_symbol":979,"symbol":979,"bid":932,"ask":511,"last":934,"change":177,"changePercent":9,"volume":177,"openInterest":185,"open_interest":185,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":84},"MSTX  261009C00025500",1.5834,0.133789,0.066419,-0.103234,0.004427,0.000246,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":11},"MSTX  261009P00025500",4.25,5.15,1.1855,-0.936439,0.051228,-0.044634,0.002557,-0.002251,{"strike":997,"call":998,"put":1007,"callItm":84,"putItm":11,"isAtm":84},26,{"contract_symbol":999,"symbol":999,"bid":335,"ask":511,"last":473,"change":177,"changePercent":9,"volume":177,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":84},"MSTX  261009C00026000",97,1.5471,0.102332,0.056223,-0.083428,0.003662,0.000189,{"contract_symbol":1008,"symbol":1008,"bid":967,"ask":501,"last":1009,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":11},"MSTX  261009P00026000",5.07,0.9503,-0.984465,0.020046,-0.01119,0.0008,-0.002387,{"strike":1017,"call":1018,"put":1026,"callItm":84,"putItm":11,"isAtm":84},26.5,{"contract_symbol":1019,"symbol":1019,"bid":177,"ask":713,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":84},"MSTX  261009C00026500",1.5531,0.080808,0.047079,-0.070197,0.003069,0.000149,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":11},"MSTX  261009P00026500",5.2,6.3,0.7913,-0.997726,0.004388,-0.001703,0.000146,-0.002459,{"strike":1037,"call":1038,"put":1046,"callItm":84,"putItm":11,"isAtm":84},27,{"contract_symbol":1039,"symbol":1039,"bid":530,"ask":690,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":189,"open_interest":189,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":84},"MSTX  261009C00027000",1.6106,0.072773,0.041861,-0.067316,0.002838,0.000135,{"contract_symbol":1047,"symbol":1047,"bid":520,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"MSTX  261009P00027000",6.8,0.7231,-0.999637,0.000889,-0.000288,0.000027,-0.002509,{"strike":1056,"call":1057,"put":1065,"callItm":84,"putItm":11,"isAtm":84},27.5,{"contract_symbol":1058,"symbol":1058,"bid":177,"ask":112,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":84},"MSTX  261009C00027500",1.6809,0.066661,0.037491,-0.065668,0.002653,0.000123,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":609,"vega":415,"rho":1072,"in_the_money":11},"MSTX  261009P00027500",6.15,7.25,0.7207,-0.999881,0.000315,-0.002556,{"strike":921,"call":1074,"put":1082,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1075,"symbol":1075,"bid":177,"ask":48,"last":419,"change":177,"changePercent":9,"volume":177,"openInterest":342,"open_interest":342,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":84},"MSTX  261009C00028000",1.7461,0.061057,0.033708,-0.06371,0.002478,0.000113,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":11},"MSTX  261009P00028000",6.65,7.75,7.27,0.7582,-0.999899,0.000256,-0.000091,0.000008,-0.002603,{"strike":1094,"call":1095,"put":1104,"callItm":84,"putItm":11,"isAtm":84},28.5,{"contract_symbol":1096,"symbol":1096,"bid":177,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":84},"MSTX  261009C00028500",0.44,1.8062,0.055866,0.030391,-0.061462,0.002311,0.000103,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":405,"rho":1113,"in_the_money":11},"MSTX  261009P00028500",7.1,8.25,8.31,0.8003,-0.999917,0.000202,-0.00008,-0.002649,{"strike":878,"call":1115,"put":1123,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1116,"symbol":1116,"bid":177,"ask":163,"last":736,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":84},"MSTX  261009C00029000",1.8708,0.051154,0.027403,-0.059284,0.002152,0.000094,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":177,"changePercent":9,"volume":177,"openInterest":1037,"open_interest":1037,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":11},"MSTX  261009P00029000",7.6,8.75,8.74,0.837,-0.999931,0.000162,-0.00007,0.000006,-0.002695,{"strike":1135,"call":1136,"put":1145,"callItm":84,"putItm":11,"isAtm":84},29.5,{"contract_symbol":1137,"symbol":1137,"bid":177,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":84},"MSTX  261009C00029500",0.45,1.9113,0.046448,0.024795,-0.056148,0.001995,0.000085,{"contract_symbol":1146,"symbol":1146,"bid":90,"ask":1147,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":442,"rho":1152,"in_the_money":11},"MSTX  261009P00029500",9.25,0.8686,-0.999943,0.000131,-0.000061,-0.002742,{"strike":1154,"call":1155,"put":1163,"callItm":84,"putItm":11,"isAtm":84},30,{"contract_symbol":1156,"symbol":1156,"bid":177,"ask":419,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":354,"open_interest":354,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":84},"MSTX  261009C00030000",1.9561,0.042112,0.022387,-0.053099,0.001843,0.000077,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":372,"rho":1172,"in_the_money":11},"MSTX  261009P00030000",8.6,9.7,9.15,0.9013,-0.999954,0.000104,-0.000052,-0.002789,{"strike":1174,"call":1175,"put":1183,"callItm":84,"putItm":11,"isAtm":84},30.5,{"contract_symbol":1176,"symbol":1176,"bid":177,"ask":293,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":84},"MSTX  261009C00030500",2.0038,0.03804,0.020149,-0.050013,0.001695,0.00007,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":1187,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":440,"theta":1190,"vega":399,"rho":1191,"in_the_money":11},"MSTX  261009P00030500",9.05,10.2,9.65,0.9318,-0.999963,-0.000044,-0.002835,{"strike":197,"call":1193,"put":1202,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1194,"symbol":1194,"bid":177,"ask":1195,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":84},"MSTX  261009C00031000",0.07,2.029,0.033976,0.018114,-0.046228,0.001547,0.000062,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":177,"changePercent":9,"volume":177,"openInterest":354,"open_interest":354,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":399,"rho":1211,"in_the_money":11},"MSTX  261009P00031000",9.55,10.7,9.98,0.9598,-0.999971,0.000063,-0.000036,-0.002882,{"strike":1213,"call":1214,"put":1222,"callItm":84,"putItm":11,"isAtm":84},31.5,{"contract_symbol":1215,"symbol":1215,"bid":177,"ask":1216,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":456,"open_interest":456,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":544,"rho":1221,"in_the_money":84},"MSTX  261009C00031500",0.37,2.0563,0.030107,0.016176,-0.042398,0.000055,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":1226,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":390,"rho":1231,"in_the_money":11},"MSTX  261009P00031500",10.05,11.2,10.41,0.9872,-0.999978,0.000046,-0.000028,-0.002928,{"strike":438,"call":1233,"put":1240,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":1234,"symbol":1234,"bid":177,"ask":455,"last":932,"change":177,"changePercent":9,"volume":177,"openInterest":342,"open_interest":342,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":397,"in_the_money":84},"MSTX  261009C00032000",2.0832,0.026322,0.014297,-0.038356,0.00125,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":553,"vega":357,"rho":1247,"in_the_money":11},"MSTX  261009P00032000",10.55,11.7,1.009,-0.999984,0.000034,-0.002974,{"strike":1249,"call":1250,"put":1258,"callItm":84,"putItm":11,"isAtm":84},32.5,{"contract_symbol":1251,"symbol":1251,"bid":177,"ask":420,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":84},"MSTX  261009C00032500",2.0882,0.02261,0.012536,-0.033888,0.001102,0.000042,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":177,"theta":177,"vega":177,"rho":1264,"in_the_money":11},"MSTX  261009P00032500",11.05,12.2,0.1037,-1,-0.003021,{"strike":1266,"call":1267,"put":1274,"callItm":84,"putItm":11,"isAtm":84},33,{"contract_symbol":1268,"symbol":1268,"bid":335,"ask":419,"last":363,"change":177,"changePercent":9,"volume":177,"openInterest":403,"open_interest":403,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":478,"in_the_money":84},"MSTX  261009C00033000",2.0898,0.018915,0.01077,-0.029158,0.000947,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":177,"theta":177,"vega":177,"rho":1279,"in_the_money":11},"MSTX  261009P00033000",11.55,12.7,12.77,-0.003068,{"strike":1281,"call":1282,"put":1290,"callItm":84,"putItm":11,"isAtm":84},33.5,{"contract_symbol":1283,"symbol":1283,"bid":177,"ask":363,"last":419,"change":177,"changePercent":9,"volume":177,"openInterest":310,"open_interest":310,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":84},"MSTX  261009C00033500",2.0783,0.015216,0.008991,-0.024074,0.000787,0.000028,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1091,"theta":404,"vega":177,"rho":1296,"in_the_money":11},"MSTX  261009P00033500",12.05,13.2,1.0372,-0.999996,-0.003114,{"strike":1298,"call":1299,"put":1307,"callItm":84,"putItm":11,"isAtm":84},34,{"contract_symbol":1300,"symbol":1300,"bid":177,"ask":511,"last":242,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":1301,"implied_volatility":1301,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":1306,"in_the_money":84},"MSTX  261009C00034000",2.0785,0.012609,0.007645,-0.020474,0.000669,0.000023,{"contract_symbol":1308,"symbol":1308,"bid":1309,"ask":1310,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":177,"theta":177,"vega":177,"rho":1311,"in_the_money":11},"MSTX  261009P00034000",12.55,13.7,-0.003161,"2026-10-06T10:34:50.953806+00:00"]