[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MT":3,"homepage-market-summary":35,"stock-options-MT":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"MT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ArcelorMittal","NYSE",null,"Common Stock","ArcelorMittal SA is an integrated steel and mining company. The company's reportable operating segments include North America, Brazil, Europe, India and JVs, Sustainable Solutions, and Mining. It generates maximum revenue from the Europe segment. The Europe segment produces hot-rolled coil, cold-rolled coil, coated products, tinplate, plate, and slab. These products are sold to customers in the automotive, general, and packaging sectors, as well as producing long products consisting of sections, wire rods, rebar, billets, blooms and wire drawing, and tubular products. Geographically, it derives a majority of its revenue from the United States, followed by Brazil, Canada, Mexico, Argentina, and other markets.","126,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.9204,0.6,"Quarterly","2026-11-13",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},65.19,65.96,66.1,65.12,64.73,0.46,0.71,1556196.717069,23572,65.6011,79.68,36.7,1651482.688518474,66.3,7335,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":25,"price":142,"is_up":44},"Materials","XLB",49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":25,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":16,"expiration_iv":16,"kpis":184,"expirations":188,"strikes":234,"updated_at":911,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":16},0,360,1.01,[189,190,195,199,203,207,210,214,218,222,226,230],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",17,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",24,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",31,"261106",{"date":18,"label":18,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},38,"261113",{"date":211,"label":211,"type":192,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",45,"261120",{"date":215,"label":215,"type":192,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",73,"261218",{"date":219,"label":219,"type":192,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",101,"270115",{"date":223,"label":223,"type":192,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",164,"270319",{"date":227,"label":227,"type":192,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",472,"280121",{"date":231,"label":231,"type":192,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",836,"290119",[235,250,266,284,305,324,344,364,384,405,428,451,473,495,519,543,564,585,606,626,647,667,686,702,717,731,746,760,775,789,803,816,830,843,854,863,872,882,891,900],{"strike":236,"call":237,"put":245,"callItm":44,"putItm":13,"isAtm":13},40,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":241,"implied_volatility":241,"delta":242,"gamma":185,"theta":243,"vega":185,"rho":244,"in_the_money":44},"MT    261009C00040000",24.7,27.3,1.1138,1,-0.000001,0.002708,{"contract_symbol":246,"symbol":246,"bid":185,"ask":247,"last":248,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":249,"implied_volatility":249,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"MT    261009P00040000",1.55,0.26,0.7179,{"strike":212,"call":251,"put":261,"callItm":44,"putItm":13,"isAtm":13},{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":44},"MT    261009C00045000",19.8,22.2,1.0395,0.999986,0.000011,-0.000069,0.000003,0.003046,{"contract_symbol":262,"symbol":262,"bid":185,"ask":263,"last":87,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"MT    261009P00045000",2.15,2,0.6968,{"strike":267,"call":268,"put":277,"callItm":44,"putItm":13,"isAtm":13},50,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":241,"implied_volatility":241,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":44},"MT    261009C00050000",14.8,17.4,0.997141,0.00149,-0.010412,0.000462,0.003372,{"contract_symbol":278,"symbol":278,"bid":185,"ask":279,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":249,"implied_volatility":249,"delta":281,"gamma":282,"theta":283,"vega":259,"rho":185,"in_the_money":13},"MT    261009P00050000",0.75,0.21,-0.000011,0.000013,-0.000037,{"strike":285,"call":286,"put":296,"callItm":44,"putItm":13,"isAtm":13},55,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":241,"implied_volatility":241,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":44},"MT    261009C00055000",9.9,11.6,9.16,0.957599,0.015371,-0.107387,0.004768,0.003532,{"contract_symbol":297,"symbol":297,"bid":185,"ask":279,"last":298,"change":185,"changePercent":9,"volume":185,"openInterest":299,"open_interest":299,"iv":249,"implied_volatility":249,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":13},"MT    261009P00055000",0.2,12,-0.004241,0.003295,-0.009566,0.000659,-0.000019,{"strike":306,"call":307,"put":317,"callItm":44,"putItm":13,"isAtm":13},56,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":241,"implied_volatility":241,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":44},"MT    261009C00056000",9,10.6,8.49,0.936601,0.021158,-0.14782,0.006563,0.003504,{"contract_symbol":318,"symbol":318,"bid":185,"ask":279,"last":112,"change":185,"changePercent":9,"volume":185,"openInterest":193,"open_interest":193,"iv":249,"implied_volatility":249,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":13},"MT    261009P00056000",-0.009978,0.007021,-0.020381,0.001404,-0.000044,{"strike":325,"call":326,"put":336,"callItm":44,"putItm":13,"isAtm":13},57,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":241,"implied_volatility":241,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":44},"MT    261009C00057000",8.1,9.6,7.57,0.908849,0.027891,-0.194854,0.008651,0.003445,{"contract_symbol":337,"symbol":337,"bid":185,"ask":279,"last":338,"change":185,"changePercent":9,"volume":185,"openInterest":193,"open_interest":193,"iv":249,"implied_volatility":249,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":13},"MT    261009P00057000",0.3,-0.021304,0.013482,-0.039136,0.002695,-0.000095,{"strike":345,"call":346,"put":356,"callItm":44,"putItm":13,"isAtm":13},58,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":241,"implied_volatility":241,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":44},"MT    261009C00058000",7.1,8.7,8.12,0.873669,0.035283,-0.246501,0.010944,0.003352,{"contract_symbol":357,"symbol":357,"bid":185,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":265,"implied_volatility":265,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":13},"MT    261009P00058000",0.95,-0.037213,0.022097,-0.060415,0.004288,-0.000165,{"strike":365,"call":366,"put":376,"callItm":44,"putItm":13,"isAtm":13},59,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":241,"implied_volatility":241,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":44},"MT    261009C00059000",6.1,7.7,7.19,0.830808,0.042923,-0.299873,0.013313,0.003222,{"contract_symbol":377,"symbol":377,"bid":185,"ask":378,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":249,"implied_volatility":249,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":13},"MT    261009P00059000",0.35,-0.074413,0.03714,-0.10781,0.007425,-0.000332,{"strike":385,"call":386,"put":397,"callItm":44,"putItm":13,"isAtm":13},60,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":44},"MT    261009C00060000",5.1,6.7,14.31,0.9278,0.819193,0.053746,-0.260535,0.013886,0.003243,{"contract_symbol":398,"symbol":398,"bid":185,"ask":279,"last":298,"change":185,"changePercent":9,"volume":185,"openInterest":201,"open_interest":201,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":13},"MT    261009P00060000",0.6408,-0.0982,0.051211,-0.11844,0.009139,-0.000437,{"strike":406,"call":407,"put":417,"callItm":44,"putItm":13,"isAtm":13},61,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":44},"MT    261009C00061000",4.1,5.7,0.8487,0.774499,0.067048,-0.271991,0.015847,0.003109,{"contract_symbol":418,"symbol":418,"bid":419,"ask":338,"last":420,"change":185,"changePercent":9,"volume":185,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":13},"MT    261009P00061000",0.05,0.4,13,0.5726,-0.138079,0.072969,-0.134742,0.011636,-0.000614,{"strike":429,"call":430,"put":440,"callItm":44,"putItm":13,"isAtm":13},62,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"MT    261009C00062000",3.2,5.3,0.7035,0.730796,0.088934,-0.247873,0.017423,0.002985,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":86,"change":185,"changePercent":9,"volume":185,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":13},"MT    261009P00062000",0.15,0.25,29,0.5243,-0.209462,0.104016,-0.161004,0.015186,-0.000932,{"strike":452,"call":453,"put":463,"callItm":44,"putItm":13,"isAtm":44},63,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"MT    261009C00063000",2.35,3.3,0.5643,0.658918,0.123204,-0.220912,0.019359,0.002737,{"contract_symbol":464,"symbol":464,"bid":443,"ask":65,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":13},"MT    261009P00063000",0.7,7,0.4678,-0.313769,0.143661,-0.177051,0.018715,-0.001397,{"strike":474,"call":475,"put":486,"callItm":44,"putItm":13,"isAtm":44},64,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":421,"open_interest":421,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"MT    261009C00064000",1.75,2.05,1.9,0.5673,0.527964,0.132938,-0.240926,0.021001,0.002207,{"contract_symbol":487,"symbol":487,"bid":65,"ask":16,"last":51,"change":185,"changePercent":9,"volume":185,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":13},"MT    261009P00064000",11,0.4858,-0.470245,0.15518,-0.206259,0.020994,-0.002106,{"strike":496,"call":497,"put":509,"callItm":44,"putItm":13,"isAtm":44},65,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":185,"changePercent":9,"volume":185,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"MT    261009C00065000",1.1,1.45,1.63,21,0.5505,0.393022,0.132372,-0.225881,0.020291,0.001653,{"contract_symbol":510,"symbol":510,"bid":511,"ask":242,"last":93,"change":185,"changePercent":9,"volume":185,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":13},"MT    261009P00065000",0.85,16,0.4777,-0.625223,0.150391,-0.193284,0.020007,-0.002816,{"strike":520,"call":521,"put":532,"callItm":13,"putItm":44,"isAtm":44},66,{"contract_symbol":522,"symbol":522,"bid":523,"ask":358,"last":524,"change":185,"changePercent":9,"volume":185,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":13},"MT    261009C00066000",0.5,1.09,27,0.5152,0.256814,0.118545,-0.177212,0.017008,0.001087,{"contract_symbol":533,"symbol":533,"bid":534,"ask":247,"last":535,"change":185,"changePercent":9,"volume":185,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"MT    261009P00066000",1.35,2.4,14,0.4641,-0.767157,0.124828,-0.151438,0.016134,-0.003479,{"strike":544,"call":545,"put":554,"callItm":13,"putItm":44,"isAtm":44},67,{"contract_symbol":546,"symbol":546,"bid":419,"ask":16,"last":547,"change":185,"changePercent":9,"volume":185,"openInterest":512,"open_interest":512,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":13},"MT    261009C00067000",0.86,0.5504,0.173418,0.088242,-0.150537,0.013525,0.000735,{"contract_symbol":555,"symbol":555,"bid":264,"ask":556,"last":557,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"MT    261009P00067000",2.3,3.54,0.4078,-0.900336,0.081353,-0.076188,0.009239,-0.004109,{"strike":565,"call":566,"put":576,"callItm":13,"putItm":44,"isAtm":13},68,{"contract_symbol":567,"symbol":567,"bid":298,"ask":420,"last":568,"change":185,"changePercent":9,"volume":185,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":13},"MT    261009C00068000",0.37,5,0.5948,0.121064,0.064127,-0.127776,0.010622,0.000513,{"contract_symbol":577,"symbol":577,"bid":535,"ask":578,"last":137,"change":185,"changePercent":9,"volume":185,"openInterest":193,"open_interest":193,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"MT    261009P00068000",3.1,0.3288,-0.984102,0.022946,-0.013968,0.002101,-0.004535,{"strike":586,"call":587,"put":596,"callItm":13,"putItm":44,"isAtm":13},69,{"contract_symbol":588,"symbol":588,"bid":589,"ask":443,"last":338,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":13},"MT    261009C00069000",0.1,0.6512,0.090712,0.047531,-0.113524,0.00862,0.000384,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":601,"implied_volatility":601,"delta":602,"gamma":275,"theta":603,"vega":604,"rho":605,"in_the_money":44},"MT    261009P00069000",2.6,4.3,0.89,0.2455,-0.999845,-0.000157,0.000032,-0.00467,{"strike":607,"call":608,"put":616,"callItm":13,"putItm":44,"isAtm":13},70,{"contract_symbol":609,"symbol":609,"bid":419,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"MT    261009C00070000",0.6806,0.06259,0.034282,-0.089423,0.006497,0.000265,{"contract_symbol":617,"symbol":617,"bid":618,"ask":388,"last":619,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":44},"MT    261009P00070000",3.6,6.18,0.283,-0.999909,0.000242,-0.000109,0.000019,-0.004738,{"strike":627,"call":628,"put":636,"callItm":13,"putItm":44,"isAtm":13},71,{"contract_symbol":629,"symbol":629,"bid":185,"ask":279,"last":589,"change":185,"changePercent":9,"volume":185,"openInterest":512,"open_interest":512,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":13},"MT    261009C00071000",0.7394,0.05051,0.026648,-0.082044,0.005487,0.000214,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":44},"MT    261009P00071000",4.5,6,1.53,0.3269,-0.999917,0.000193,-0.000116,0.000018,-0.004806,{"strike":648,"call":649,"put":657,"callItm":13,"putItm":44,"isAtm":13},72,{"contract_symbol":650,"symbol":650,"bid":185,"ask":279,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":13},"MT    261009C00072000",0.7996,0.042327,0.021381,-0.076984,0.004761,0.000179,{"contract_symbol":658,"symbol":658,"bid":659,"ask":466,"last":660,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"MT    261009P00072000",5.4,1.8,0.365,-0.999937,0.000133,-0.0001,0.000014,-0.004874,{"strike":216,"call":668,"put":677,"callItm":13,"putItm":44,"isAtm":13},{"contract_symbol":669,"symbol":669,"bid":185,"ask":465,"last":670,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":13},"MT    261009C00073000",4,0.7527,0.019781,0.012076,-0.038534,0.002531,0.000084,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":44},"MT    261009P00073000",6.3,8,-0.999991,0.000021,-0.000015,0.000002,-0.004941,{"strike":687,"call":688,"put":695,"callItm":13,"putItm":44,"isAtm":13},74,{"contract_symbol":689,"symbol":689,"bid":185,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":13},"MT    261009C00074000",0.016145,0.00956,-0.034422,0.002129,0.000068,{"contract_symbol":696,"symbol":696,"bid":697,"ask":309,"last":698,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":699,"gamma":259,"theta":700,"vega":185,"rho":701,"in_the_money":44},"MT    261009P00074000",7.3,2.78,-0.999999,-0.000002,-0.005009,{"strike":703,"call":704,"put":711,"callItm":13,"putItm":44,"isAtm":13},75,{"contract_symbol":705,"symbol":705,"bid":185,"ask":163,"last":535,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":651,"implied_volatility":651,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":13},"MT    261009C00075000",0.009518,0.00605,-0.021782,0.001347,0.00004,{"contract_symbol":712,"symbol":712,"bid":713,"ask":193,"last":714,"change":185,"changePercent":9,"volume":185,"openInterest":182,"open_interest":182,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":716,"in_the_money":44},"MT    261009P00075000",8.5,10.95,-1,-0.005077,{"strike":718,"call":719,"put":727,"callItm":13,"putItm":44,"isAtm":13},76,{"contract_symbol":720,"symbol":720,"bid":185,"ask":163,"last":721,"change":185,"changePercent":9,"volume":185,"openInterest":502,"open_interest":502,"iv":651,"implied_volatility":651,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":13},"MT    261009C00076000",0.36,0.005446,0.003697,-0.013313,0.000823,0.000023,{"contract_symbol":728,"symbol":728,"bid":329,"ask":488,"last":729,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":730,"in_the_money":44},"MT    261009P00076000",2.7,-0.005145,{"strike":732,"call":733,"put":741,"callItm":13,"putItm":44,"isAtm":13},77,{"contract_symbol":734,"symbol":734,"bid":185,"ask":279,"last":735,"change":185,"changePercent":9,"volume":185,"openInterest":736,"open_interest":736,"iv":651,"implied_volatility":651,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":282,"in_the_money":13},"MT    261009C00077000",0.28,20,0.003027,0.002186,-0.00787,0.000487,{"contract_symbol":742,"symbol":742,"bid":743,"ask":299,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":744,"implied_volatility":744,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":745,"in_the_money":44},"MT    261009P00077000",10.7,0.3617,-0.005212,{"strike":747,"call":748,"put":755,"callItm":13,"putItm":44,"isAtm":13},78,{"contract_symbol":749,"symbol":749,"bid":185,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":13},"MT    261009C00078000",0.001636,0.001251,-0.004506,0.000279,0.000007,{"contract_symbol":756,"symbol":756,"bid":757,"ask":421,"last":758,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":759,"in_the_money":44},"MT    261009P00078000",11.8,12.24,-0.00528,{"strike":761,"call":762,"put":770,"callItm":13,"putItm":44,"isAtm":13},79,{"contract_symbol":763,"symbol":763,"bid":185,"ask":279,"last":764,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":651,"implied_volatility":651,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":13},"MT    261009C00079000",3.85,0.00086,0.000695,-0.002502,0.000155,0.000004,{"contract_symbol":771,"symbol":771,"bid":757,"ask":772,"last":773,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":774,"in_the_money":44},"MT    261009P00079000",14.5,13.17,-0.005348,{"strike":776,"call":777,"put":783,"callItm":13,"putItm":44,"isAtm":13},80,{"contract_symbol":778,"symbol":778,"bid":185,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":684,"in_the_money":13},"MT    261009C00080000",0.000441,0.000375,-0.001349,0.000083,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":185,"changePercent":9,"volume":185,"openInterest":670,"open_interest":670,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":788,"in_the_money":44},"MT    261009P00080000",12.8,15.5,16.01,-0.005415,{"strike":790,"call":791,"put":798,"callItm":13,"putItm":44,"isAtm":13},81,{"contract_symbol":792,"symbol":792,"bid":185,"ask":279,"last":242,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":651,"implied_volatility":651,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":13},"MT    261009C00081000",0.00022,0.000196,-0.000707,0.000044,0.000001,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":802,"in_the_money":44},"MT    261009P00081000",13.8,16.8,-0.005483,{"strike":804,"call":805,"put":812,"callItm":13,"putItm":44,"isAtm":13},82,{"contract_symbol":806,"symbol":806,"bid":185,"ask":279,"last":807,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":651,"implied_volatility":651,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":185,"in_the_money":13},"MT    261009C00082000",1.48,0.000107,0.0001,-0.000361,0.000022,{"contract_symbol":813,"symbol":813,"bid":270,"ask":814,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":815,"in_the_money":44},"MT    261009P00082000",18,-0.005551,{"strike":817,"call":818,"put":824,"callItm":13,"putItm":44,"isAtm":13},83,{"contract_symbol":819,"symbol":819,"bid":185,"ask":279,"last":820,"change":185,"changePercent":9,"volume":185,"openInterest":421,"open_interest":421,"iv":651,"implied_volatility":651,"delta":821,"gamma":822,"theta":823,"vega":257,"rho":185,"in_the_money":13},"MT    261009C00083000",0.82,0.000051,0.00005,-0.000179,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":744,"implied_volatility":744,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":829,"in_the_money":44},"MT    261009P00083000",15.8,18.8,19.19,-0.005618,{"strike":831,"call":832,"put":839,"callItm":13,"putItm":44,"isAtm":13},84,{"contract_symbol":833,"symbol":833,"bid":185,"ask":834,"last":835,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":651,"implied_volatility":651,"delta":836,"gamma":836,"theta":837,"vega":838,"rho":185,"in_the_money":13},"MT    261009C00084000",1.15,0.93,0.000024,-0.000087,0.000005,{"contract_symbol":840,"symbol":840,"bid":801,"ask":253,"last":841,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":842,"in_the_money":44},"MT    261009P00084000",20.12,-0.005686,{"strike":844,"call":845,"put":849,"callItm":13,"putItm":44,"isAtm":13},85,{"contract_symbol":846,"symbol":846,"bid":185,"ask":834,"last":847,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":651,"implied_volatility":651,"delta":257,"gamma":257,"theta":848,"vega":259,"rho":185,"in_the_money":13},"MT    261009C00085000",0.83,-0.000041,{"contract_symbol":850,"symbol":850,"bid":851,"ask":502,"last":852,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":853,"in_the_money":44},"MT    261009P00085000",17.8,21.11,-0.005754,{"strike":855,"call":856,"put":859,"callItm":13,"putItm":44,"isAtm":13},86,{"contract_symbol":857,"symbol":857,"bid":185,"ask":511,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":671,"implied_volatility":671,"delta":797,"gamma":684,"theta":858,"vega":185,"rho":185,"in_the_money":13},"MT    261009C00086000",-0.000005,{"contract_symbol":860,"symbol":860,"bid":827,"ask":861,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":744,"implied_volatility":744,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":862,"in_the_money":44},"MT    261009P00086000",21.8,-0.005822,{"strike":864,"call":865,"put":868,"callItm":13,"putItm":44,"isAtm":13},87,{"contract_symbol":866,"symbol":866,"bid":185,"ask":834,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":684,"gamma":684,"theta":867,"vega":797,"rho":185,"in_the_money":13},"MT    261009C00087000",-0.000009,{"contract_symbol":869,"symbol":869,"bid":253,"ask":870,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":871,"in_the_money":44},"MT    261009P00087000",22.8,-0.005889,{"strike":873,"call":874,"put":877,"callItm":13,"putItm":44,"isAtm":13},88,{"contract_symbol":875,"symbol":875,"bid":185,"ask":358,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":797,"gamma":797,"theta":876,"vega":185,"rho":185,"in_the_money":13},"MT    261009C00088000",-0.000004,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":881,"in_the_money":44},"MT    261009P00088000",20.7,24.1,-0.005957,{"strike":883,"call":884,"put":886,"callItm":13,"putItm":44,"isAtm":13},89,{"contract_symbol":885,"symbol":885,"bid":185,"ask":834,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":671,"implied_volatility":671,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"MT    261009C00089000",{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":890,"in_the_money":44},"MT    261009P00089000",21.7,25.1,-0.006025,{"strike":892,"call":893,"put":895,"callItm":13,"putItm":44,"isAtm":13},90,{"contract_symbol":894,"symbol":894,"bid":185,"ask":534,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":651,"implied_volatility":651,"delta":185,"gamma":185,"theta":243,"vega":185,"rho":185,"in_the_money":13},"MT    261009C00090000",{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":899,"in_the_money":44},"MT    261009P00090000",22.7,26.5,-0.006092,{"strike":901,"call":902,"put":906,"callItm":13,"putItm":44,"isAtm":13},95,{"contract_symbol":903,"symbol":903,"bid":185,"ask":904,"last":905,"change":185,"changePercent":9,"volume":185,"openInterest":242,"open_interest":242,"iv":671,"implied_volatility":671,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"MT    261009C00095000",1.25,0.64,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":661,"implied_volatility":661,"delta":715,"gamma":185,"theta":185,"vega":185,"rho":910,"in_the_money":44},"MT    261009P00095000",27.7,31.2,-0.006431,"2026-10-07T08:42:24.680054+00:00"]