[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTDR":3,"homepage-market-summary":35,"stock-options-MTDR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTDR","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},"MATADOR RESOURCES COMPANY","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Matador Resources Co is an independent energy company engaged in the exploration, development, production, and acquisition of oil and natural gas resources. The majority of the company's assets are located in the United States, with an emphasis on oil and natural gas shale and other unconventional plays. Along with maintaining a portfolio of oil and natural gas properties, Matador works to identify and develop midstream opportunities that support and enhance its exploration and development business. The Company has two reportable business segments: exploration and production and midstream. The company generates majority of its revenue from the exploration and production segment.","483","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.835,1.5,"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},52.91,52.56,53.16,52.1,53.01,-0.1,-0.19,1047976.01098,19548,52.8484,66.84,37.14,1859227.01001249,53.1,3690,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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":14,"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":14,"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":14},"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":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":224,"updated_at":570,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,5751,0.12,[191,192,196,200,204,208,212,216,220],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-12-18",73,"261218",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-01-15",101,"270115",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",164,"270319",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-06-17",254,"270617",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-09-17",346,"270917",{"date":217,"label":217,"type":182,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2028-01-21",472,"280121",{"date":221,"label":221,"type":182,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2029-01-19",836,"290119",[225,238,253,267,284,303,326,349,373,398,421,443,466,487,505,525,545,559],{"strike":226,"call":227,"put":234,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":232,"gamma":187,"theta":187,"vega":187,"rho":233,"in_the_money":44},"MTDR  261016C00035000",16.7,18.5,0.2311,1,0.009467,{"contract_symbol":235,"symbol":235,"bid":187,"ask":236,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":237,"implied_volatility":237,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"MTDR  261016P00035000",0.4,0.488,{"strike":239,"call":240,"put":245,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":232,"gamma":187,"theta":187,"vega":187,"rho":244,"in_the_money":44},"MTDR  261016C00037500",14.2,16,0.010143,{"contract_symbol":246,"symbol":246,"bid":187,"ask":247,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":187,"in_the_money":14},"MTDR  261016P00037500",0.65,0.4877,-0.000012,0.000012,-0.000011,0.000005,{"strike":254,"call":255,"put":260,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":232,"gamma":187,"theta":187,"vega":187,"rho":259,"in_the_money":44},"MTDR  261016C00040000",11.7,13.5,0.010819,{"contract_symbol":261,"symbol":261,"bid":187,"ask":247,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":248,"implied_volatility":248,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"MTDR  261016P00040000",-0.00031,0.000271,-0.000243,0.000098,-0.000004,{"strike":268,"call":269,"put":274,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":232,"gamma":187,"theta":187,"vega":187,"rho":273,"in_the_money":44},"MTDR  261016C00042500",9.5,11,0.011495,{"contract_symbol":275,"symbol":275,"bid":187,"ask":276,"last":277,"change":187,"changePercent":9,"volume":187,"openInterest":278,"open_interest":278,"iv":248,"implied_volatility":248,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"MTDR  261016P00042500",0.1,0.13,2,-0.003823,0.002703,-0.002424,0.000982,-0.000056,{"strike":194,"call":285,"put":293,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":231,"implied_volatility":231,"delta":289,"gamma":290,"theta":251,"vega":291,"rho":292,"in_the_money":44},"MTDR  261016C00045000",7,8.5,0.999976,0.000053,0.000009,0.012171,{"contract_symbol":294,"symbol":294,"bid":187,"ask":295,"last":296,"change":187,"changePercent":9,"volume":187,"openInterest":297,"open_interest":297,"iv":237,"implied_volatility":237,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"MTDR  261016P00045000",0.3,0.06,4,-0.025364,0.014048,-0.012608,0.005105,-0.000371,{"strike":304,"call":305,"put":315,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":44},"MTDR  261016C00047500",4.7,6,0.2761,0.986595,0.014428,-0.004145,0.002966,0.012654,{"contract_symbol":316,"symbol":316,"bid":187,"ask":317,"last":318,"change":187,"changePercent":9,"volume":187,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"MTDR  261016P00047500",0.35,0.15,131,0.469,-0.091984,0.040777,-0.033808,0.014242,-0.001354,{"strike":327,"call":328,"put":339,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":187,"changePercent":9,"volume":187,"openInterest":232,"open_interest":232,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"MTDR  261016C00050000",2.7,3.7,4.2,0.3891,0.78392,0.087275,-0.0498,0.025287,0.010342,{"contract_symbol":340,"symbol":340,"bid":341,"ask":127,"last":185,"change":187,"changePercent":9,"volume":187,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"MTDR  261016P00050000",0.25,135,0.4852,-0.259715,0.077435,-0.068692,0.027975,-0.003871,{"strike":350,"call":351,"put":363,"callItm":44,"putItm":14,"isAtm":44},52.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":187,"changePercent":9,"volume":187,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"MTDR  261016C00052500",1.45,1.9,1.8,395,0.4286,0.510823,0.10783,-0.074649,0.034413,0.006854,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":122,"change":187,"changePercent":9,"volume":187,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":361,"rho":372,"in_the_money":14},"MTDR  261016P00052500",1.1,1.4,125,0.4329,-0.489003,0.106757,-0.075398,-0.007347,{"strike":374,"call":375,"put":386,"callItm":14,"putItm":44,"isAtm":44},55,{"contract_symbol":376,"symbol":376,"bid":236,"ask":377,"last":378,"change":187,"changePercent":9,"volume":187,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"MTDR  261016C00055000",0.85,0.8,219,0.3994,0.246981,0.0916,-0.05508,0.027245,0.003373,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":187,"changePercent":9,"volume":187,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"MTDR  261016P00055000",2.4,3.2,4.06,79,0.443,-0.729022,0.08664,-0.064097,0.028584,-0.011196,{"strike":399,"call":400,"put":409,"callItm":14,"putItm":44,"isAtm":14},57.5,{"contract_symbol":401,"symbol":401,"bid":276,"ask":295,"last":94,"change":187,"changePercent":9,"volume":187,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"MTDR  261016C00057500",2141,0.4231,0.100126,0.048113,-0.032459,0.015158,0.001375,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":187,"changePercent":9,"volume":187,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"MTDR  261016P00057500",4.6,5.3,5.8,98,0.4669,-0.875703,0.050891,-0.041813,0.017694,-0.013853,{"strike":422,"call":423,"put":432,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":424,"symbol":424,"bid":187,"ask":65,"last":318,"change":187,"changePercent":9,"volume":187,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"MTDR  261016C00060000",539,0.5054,0.058003,0.026597,-0.025605,0.01001,0.000795,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":434,"change":187,"changePercent":9,"volume":187,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"MTDR  261016P00060000",6.6,8.1,48,0.5974,-0.905864,0.032564,-0.043804,0.014488,-0.014952,{"strike":444,"call":445,"put":455,"callItm":14,"putItm":44,"isAtm":14},62.5,{"contract_symbol":446,"symbol":446,"bid":187,"ask":341,"last":447,"change":187,"changePercent":9,"volume":187,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"MTDR  261016C00062500",0.05,167,0.5949,0.041009,0.01713,-0.022847,0.007588,0.00056,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":187,"changePercent":9,"volume":187,"openInterest":297,"open_interest":297,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"MTDR  261016P00062500",8.9,10.9,4.4,0.5647,-0.966897,0.015146,-0.018205,0.006369,-0.016451,{"strike":467,"call":468,"put":478,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":469,"symbol":469,"bid":187,"ask":470,"last":471,"change":187,"changePercent":9,"volume":187,"openInterest":472,"open_interest":472,"iv":449,"implied_volatility":449,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MTDR  261016C00065000",0.7,0.08,945,0.016178,0.007872,-0.010499,0.003487,0.000222,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":460,"implied_volatility":460,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":44},"MTDR  261016P00065000",11.4,13.4,-0.988068,0.006378,-0.007666,0.002682,-0.017417,{"strike":488,"call":489,"put":497,"callItm":14,"putItm":44,"isAtm":14},67.5,{"contract_symbol":490,"symbol":490,"bid":187,"ask":247,"last":87,"change":187,"changePercent":9,"volume":187,"openInterest":491,"open_interest":491,"iv":449,"implied_volatility":449,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"MTDR  261016C00067500",602,0.005773,0.003201,-0.004269,0.001418,0.000079,{"contract_symbol":498,"symbol":498,"bid":258,"ask":499,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":460,"implied_volatility":460,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":44},"MTDR  261016P00067500",15.9,-0.996158,0.002345,-0.002818,0.000986,-0.018204,{"strike":506,"call":507,"put":515,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":508,"symbol":508,"bid":187,"ask":247,"last":447,"change":187,"changePercent":9,"volume":187,"openInterest":509,"open_interest":509,"iv":449,"implied_volatility":449,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"MTDR  261016C00070000",113,0.001881,0.001168,-0.001558,0.000517,0.000026,{"contract_symbol":516,"symbol":516,"bid":243,"ask":517,"last":518,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":44},"MTDR  261016P00070000",18.4,16.24,0.5912,-0.998226,0.001114,-0.001468,0.000491,-0.01891,{"strike":526,"call":527,"put":536,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":528,"symbol":528,"bid":187,"ask":247,"last":529,"change":187,"changePercent":9,"volume":187,"openInterest":530,"open_interest":530,"iv":449,"implied_volatility":449,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"MTDR  261016C00075000",0.39,3,0.000157,0.000118,-0.000157,0.000052,0.000002,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":460,"implied_volatility":460,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"MTDR  261016P00075000",21.1,23.4,-0.999928,0.00006,-0.000072,0.000025,-0.020285,{"strike":546,"call":547,"put":551,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":548,"symbol":548,"bid":187,"ask":247,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":449,"implied_volatility":449,"delta":549,"gamma":291,"theta":249,"vega":550,"rho":187,"in_the_money":14},"MTDR  261016C00080000",0.00001,0.000004,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":460,"implied_volatility":460,"delta":555,"gamma":556,"theta":266,"vega":557,"rho":558,"in_the_money":44},"MTDR  261016P00080000",26,28.4,-0.999997,0.000003,0.000001,-0.021638,{"strike":560,"call":561,"put":564,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":562,"symbol":562,"bid":187,"ask":247,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":449,"implied_volatility":449,"delta":557,"gamma":557,"theta":563,"vega":187,"rho":187,"in_the_money":14},"MTDR  261016C00085000",-0.000001,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":460,"implied_volatility":460,"delta":568,"gamma":187,"theta":187,"vega":187,"rho":569,"in_the_money":44},"MTDR  261016P00085000",31,33.4,-1,-0.02299,"2026-10-07T08:42:54.897324+00:00"]