[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTB":3,"homepage-market-summary":35,"stock-options-MTB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"M&T Bank Corp.","NYSE",null,"STATE COMMERCIAL BANKS","M&T Bank is a US regional bank with around $220 billion in assets as of the end of the second quarter of 2026. Headquartered in Buffalo, New York, the bank's footprint is mostly concentrated in New England and the US Mid-Atlantic. M&T Bank boasts a community banking approach, and boasts over 900 branches in 13 states and Washington, D.C. Apart from retail and commercial banking, M&T Bank also has wealth management operations through Wilmington Trust and a partnership with LPL Financial, and a corporate trust business.","21,662","Buffalo, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.743,6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},218.74,219.21,220.61,218.085,218.26,0.48,0.22,826426.642698,20728,218.9622,255.95,174.75999,1112260.314136765,54.2,11603,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":157},"success",[38,46,52,59,66,73],{"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":25,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":26,"is_up":44,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":25,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":226,"updated_at":771,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,1662,0.16,[189,190,194,198,202,206,210,214,218,222],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",45,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",73,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",101,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-02-19",136,"270219",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",164,"270319",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-04-16",192,"270416",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",254,"270617",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-09-17",346,"270917",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-12-17",437,"271217",[227,239,249,259,269,281,291,305,321,339,359,378,397,416,438,457,477,498,523,548,574,596,619,639,659,679,700,718,733,744,753,762],{"strike":228,"call":229,"put":236,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":235,"in_the_money":44},"MTB   261016C00115000",102.2,105.5,0.4469,1,0.031498,{"contract_symbol":237,"symbol":237,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MTB   261016P00115000",0.574,{"strike":240,"call":241,"put":246,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":245,"in_the_money":44},"MTB   261016C00120000",97.3,100.4,0.032868,{"contract_symbol":247,"symbol":247,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MTB   261016P00120000",0.6267,{"strike":250,"call":251,"put":257,"callItm":44,"putItm":14,"isAtm":14},125,{"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":234,"gamma":185,"theta":185,"vega":185,"rho":256,"in_the_money":44},"MTB   261016C00125000",92.3,95.4,0.4689,0.03424,{"contract_symbol":258,"symbol":258,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MTB   261016P00125000",{"strike":260,"call":261,"put":266,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":265,"in_the_money":44},"MTB   261016C00130000",87.2,90.5,0.035607,{"contract_symbol":267,"symbol":267,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":185,"theta":268,"vega":185,"rho":185,"in_the_money":14},"MTB   261016P00130000",-0.000001,{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":275,"in_the_money":44},"MTB   261016C00135000",82.3,85.5,0.036976,{"contract_symbol":277,"symbol":277,"bid":185,"ask":278,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":268,"gamma":185,"theta":279,"vega":280,"rho":185,"in_the_money":14},"MTB   261016P00135000",1.05,-0.000007,0.000002,{"strike":282,"call":283,"put":288,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":287,"in_the_money":44},"MTB   261016C00140000",77.3,80.5,0.038346,{"contract_symbol":289,"symbol":289,"bid":185,"ask":278,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":268,"gamma":185,"theta":290,"vega":280,"rho":185,"in_the_money":14},"MTB   261016P00140000",-0.000005,{"strike":292,"call":293,"put":298,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":234,"gamma":185,"theta":185,"vega":185,"rho":297,"in_the_money":44},"MTB   261016C00145000",72,75.6,0.039715,{"contract_symbol":299,"symbol":299,"bid":185,"ask":278,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"MTB   261016P00145000",-0.00003,0.000006,-0.000142,0.000045,-0.000002,{"strike":306,"call":307,"put":313,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":255,"implied_volatility":255,"delta":234,"gamma":185,"theta":304,"vega":311,"rho":312,"in_the_money":44},"MTB   261016C00150000",67.5,70.5,0.000001,0.041087,{"contract_symbol":314,"symbol":314,"bid":185,"ask":278,"last":315,"change":185,"changePercent":9,"volume":185,"openInterest":316,"open_interest":316,"iv":248,"implied_volatility":248,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":279,"in_the_money":14},"MTB   261016P00150000",0.05,3,-0.000112,0.000019,-0.000501,0.00016,{"strike":322,"call":323,"put":329,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":327,"gamma":185,"theta":290,"vega":280,"rho":328,"in_the_money":44},"MTB   261016C00155000",62.6,65.5,0.999999,0.042454,{"contract_symbol":330,"symbol":330,"bid":185,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":333,"open_interest":333,"iv":248,"implied_volatility":248,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"MTB   261016P00155000",0.95,1.82,2,-0.000372,0.000059,-0.001531,0.000489,-0.000023,{"strike":340,"call":341,"put":351,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":44},"MTB   261016C00160000",57.5,60.5,63.3,0.99999,0.000003,-0.000036,0.000016,0.043823,{"contract_symbol":352,"symbol":352,"bid":185,"ask":353,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"MTB   261016P00160000",1.1,-0.001081,0.000159,-0.004101,0.001309,-0.000067,{"strike":360,"call":361,"put":370,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":44},"MTB   261016C00165000",52.5,55.6,0.999941,0.000015,-0.000196,0.000088,0.04519,{"contract_symbol":371,"symbol":371,"bid":185,"ask":372,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"MTB   261016P00165000",1.15,-0.0028,0.000379,-0.00975,0.003113,-0.000173,{"strike":379,"call":380,"put":389,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"MTB   261016C00170000",47.8,50.6,0.999715,0.000065,-0.000853,0.000382,0.046546,{"contract_symbol":390,"symbol":390,"bid":185,"ask":372,"last":391,"change":185,"changePercent":9,"volume":185,"openInterest":234,"open_interest":234,"iv":248,"implied_volatility":248,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"MTB   261016P00170000",0.15,-0.006524,0.000807,-0.020764,0.006629,-0.000404,{"strike":398,"call":399,"put":408,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"MTB   261016C00175000",42.8,45.6,0.998869,0.000233,-0.003047,0.001364,0.047863,{"contract_symbol":409,"symbol":409,"bid":185,"ask":410,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MTB   261016P00175000",1.25,-0.008293,0.001089,-0.023498,0.008191,-0.000513,{"strike":417,"call":418,"put":429,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":185,"changePercent":9,"volume":185,"openInterest":423,"open_interest":423,"iv":233,"implied_volatility":233,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"MTB   261016C00180000",37.9,40.6,37,5,0.996237,0.000693,-0.009068,0.00406,0.049071,{"contract_symbol":430,"symbol":430,"bid":185,"ask":410,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":432,"open_interest":432,"iv":248,"implied_volatility":248,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"MTB   261016P00180000",0.3,14,-0.026722,0.002724,-0.070068,0.022371,-0.001667,{"strike":439,"call":440,"put":449,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":255,"implied_volatility":255,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":44},"MTB   261016C00185000",32.7,35.7,0.986011,0.002101,-0.030255,0.012911,0.049813,{"contract_symbol":450,"symbol":450,"bid":185,"ask":451,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":238,"implied_volatility":238,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"MTB   261016P00185000",1.3,-0.035083,0.003725,-0.08041,0.028028,-0.002184,{"strike":458,"call":459,"put":469,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"MTB   261016C00190000",27.6,30.8,0.5034,0.95841,0.004881,-0.081006,0.032199,0.049462,{"contract_symbol":470,"symbol":470,"bid":185,"ask":372,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":316,"open_interest":316,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"MTB   261016P00190000",0.5574,-0.057842,0.005736,-0.116728,0.041902,-0.003607,{"strike":478,"call":479,"put":489,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":44},"MTB   261016C00195000",23.3,26,0.505,0.921658,0.008004,-0.133701,0.052974,0.048536,{"contract_symbol":490,"symbol":490,"bid":315,"ask":120,"last":491,"change":185,"changePercent":9,"volume":185,"openInterest":316,"open_interest":316,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"MTB   261016P00195000",1.6,0.4956,-0.074711,0.007866,-0.12657,0.051094,-0.004646,{"strike":499,"call":500,"put":511,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":185,"changePercent":9,"volume":185,"openInterest":316,"open_interest":316,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":44},"MTB   261016C00200000",18.5,21.2,29.36,0.4706,0.882773,0.01155,-0.167526,0.071233,0.047482,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":185,"changePercent":9,"volume":185,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"MTB   261016P00200000",0.1,1.35,0.99,13,0.4294,-0.097498,0.011083,-0.133837,0.062365,-0.006043,{"strike":524,"call":525,"put":536,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":526,"symbol":526,"bid":181,"ask":527,"last":528,"change":185,"changePercent":9,"volume":185,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"MTB   261016C00210000",12.3,11.85,7,0.3968,0.74339,0.02243,-0.23127,0.116628,0.041517,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":185,"changePercent":9,"volume":185,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"MTB   261016P00210000",0.85,2.2,1.41,111,0.3322,-0.220887,0.024679,-0.178373,0.107437,-0.013663,{"strike":549,"call":550,"put":562,"callItm":14,"putItm":44,"isAtm":44},220,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":185,"changePercent":9,"volume":185,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"MTB   261016C00220000",3.7,4.8,2.3,67,0.3288,0.468778,0.033413,-0.236613,0.14398,0.026947,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":185,"changePercent":9,"volume":185,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"MTB   261016P00220000",4,5.7,4.97,43,0.2952,-0.537097,0.037165,-0.212184,0.143797,-0.033531,{"strike":575,"call":576,"put":585,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":577,"symbol":577,"bid":162,"ask":410,"last":353,"change":185,"changePercent":9,"volume":185,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"MTB   261016C00230000",334,0.2992,0.161361,0.022587,-0.132456,0.088571,0.009421,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":185,"changePercent":9,"volume":185,"openInterest":422,"open_interest":422,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":44},"MTB   261016P00230000",10.6,12.8,11.19,0.2606,-0.873357,0.022022,-0.097941,0.075204,-0.055569,{"strike":597,"call":598,"put":608,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":599,"symbol":599,"bid":391,"ask":451,"last":600,"change":185,"changePercent":9,"volume":185,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"MTB   261016C00240000",0.19,542,0.409,0.090681,0.01103,-0.120838,0.059118,0.005267,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":44},"MTB   261016P00240000",19.8,22.2,20.63,0.3282,-0.953593,0.008179,-0.05769,0.035174,-0.063017,{"strike":620,"call":621,"put":629,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":622,"symbol":622,"bid":185,"ask":120,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":623,"open_interest":623,"iv":255,"implied_volatility":255,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"MTB   261016C00250000",246,0.046221,0.005706,-0.08216,0.035061,0.002683,{"contract_symbol":630,"symbol":630,"bid":631,"ask":442,"last":632,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"MTB   261016P00250000",30.3,23.15,0.3832,-0.980972,0.003345,-0.032183,0.016803,-0.067365,{"strike":640,"call":641,"put":650,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":642,"symbol":642,"bid":185,"ask":278,"last":110,"change":185,"changePercent":9,"volume":185,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"MTB   261016C00260000",141,0.4693,0.014409,0.002153,-0.031063,0.013244,0.00084,{"contract_symbol":651,"symbol":651,"bid":652,"ask":401,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":44},"MTB   261016P00260000",39.8,0.4085,-0.994163,0.001122,-0.012266,0.006007,-0.070872,{"strike":660,"call":661,"put":669,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":662,"symbol":662,"bid":185,"ask":278,"last":513,"change":185,"changePercent":9,"volume":185,"openInterest":663,"open_interest":663,"iv":644,"implied_volatility":644,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"MTB   261016C00270000",78,0.003771,0.000662,-0.009543,0.004069,0.000221,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":44},"MTB   261016P00270000",49.8,52.8,23.7,-0.998965,0.000235,-0.002569,0.001258,-0.073892,{"strike":680,"call":681,"put":691,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":682,"symbol":682,"bid":185,"ask":234,"last":683,"change":185,"changePercent":9,"volume":185,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"MTB   261016C00280000",2.25,8,0.4686,0.000831,0.000167,-0.002408,0.001028,0.000049,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":44},"MTB   261016P00280000",59.8,63,-0.999851,0.000039,-0.000424,0.000208,-0.076683,{"strike":701,"call":702,"put":709,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":703,"symbol":703,"bid":185,"ask":234,"last":234,"change":185,"changePercent":9,"volume":185,"openInterest":234,"open_interest":234,"iv":685,"implied_volatility":685,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"MTB   261016C00290000",0.000161,0.000036,-0.000524,0.000224,0.000009,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"MTB   261016P00290000",69.8,72.7,-0.999982,0.000005,-0.000057,0.000028,-0.07943,{"strike":719,"call":720,"put":726,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":721,"symbol":721,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":685,"implied_volatility":685,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":280,"in_the_money":14},"MTB   261016C00300000",0.000027,0.000007,-0.000099,0.000042,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":730,"implied_volatility":730,"delta":731,"gamma":185,"theta":268,"vega":311,"rho":732,"in_the_money":44},"MTB   261016P00300000",79.8,82.8,0.3847,-1,-0.082175,{"strike":734,"call":735,"put":739,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":736,"symbol":736,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":644,"implied_volatility":644,"delta":737,"gamma":311,"theta":738,"vega":723,"rho":185,"in_the_money":14},"MTB   261016C00310000",0.000004,-0.000017,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":731,"gamma":185,"theta":268,"vega":185,"rho":743,"in_the_money":44},"MTB   261016P00310000",89.8,92.6,-0.084909,{"strike":745,"call":746,"put":748,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":747,"symbol":747,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":685,"implied_volatility":685,"delta":311,"gamma":185,"theta":304,"vega":311,"rho":185,"in_the_money":14},"MTB   261016C00320000",{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":731,"gamma":185,"theta":185,"vega":185,"rho":752,"in_the_money":44},"MTB   261016P00320000",99.8,103.1,-0.087648,{"strike":754,"call":755,"put":757,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":756,"symbol":756,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":685,"implied_volatility":685,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MTB   261016C00330000",{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":731,"gamma":185,"theta":185,"vega":185,"rho":761,"in_the_money":44},"MTB   261016P00330000",109.8,112.4,-0.090387,{"strike":763,"call":764,"put":766,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":765,"symbol":765,"bid":185,"ask":234,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":685,"implied_volatility":685,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"MTB   261016C00340000",{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":653,"implied_volatility":653,"delta":731,"gamma":185,"theta":185,"vega":185,"rho":770,"in_the_money":44},"MTB   261016P00340000",119.8,122.6,-0.093126,"2026-10-07T08:42:50.901297+00:00"]