[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTSI":3,"homepage-market-summary":31,"stock-options-MTSI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTSI","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},"MACOM Technology Solutions Holdings, Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","MACOM Technology Solutions Holdings Inc is a provider of analog, digital, and mixed-signal semiconductor solutions to original equipment manufacturers and distributors. These solutions are found in systems for industrial, medical, scientific, and test and measurement markets. The firm's portfolio of products includes integrated circuits, multichip modules, power pallets and transistors, diodes, amplifiers, switches and switch limiters, passive and active components, and complete subsystems.","2,000","Lowell, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},350.67,334.22,353.535,333.22,328.3,22.37,6.81,1539877.227268,41848,348.4657,418.89999,121.97,1341389.9696480518,77,3661,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":203,"updated_at":824,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":183,"total_open_interest":184,"put_call_ratio":133,"implied_volatility":181},0,2558,[186,187,191,195,199],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",135,"270219",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",226,"270521",[204,218,228,241,252,263,274,290,308,328,348,369,391,414,437,462,486,509,534,558,581,606,631,655,678,701,723,744,765,786,806],{"strike":205,"call":206,"put":213,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":211,"gamma":183,"theta":183,"vega":183,"rho":212,"in_the_money":40},"MTSI  261016C00170000",178.8,183.2,0.7117,1,0.044013,{"contract_symbol":214,"symbol":214,"bid":183,"ask":215,"last":123,"change":183,"changePercent":9,"volume":183,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00170000",2.15,3,0.6684,{"strike":219,"call":220,"put":225,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":211,"gamma":183,"theta":183,"vega":183,"rho":224,"in_the_money":40},"MTSI  261016C00175000",174.1,178.2,0.045307,{"contract_symbol":226,"symbol":226,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00175000",0.6737,{"strike":229,"call":230,"put":237,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":211,"gamma":183,"theta":235,"vega":183,"rho":236,"in_the_money":40},"MTSI  261016C00180000",169.1,173.1,0.7691,-0.000001,0.046602,{"contract_symbol":238,"symbol":238,"bid":183,"ask":215,"last":239,"change":183,"changePercent":9,"volume":183,"openInterest":240,"open_interest":240,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00180000",1.32,8,{"strike":242,"call":243,"put":248,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":211,"gamma":183,"theta":183,"vega":183,"rho":247,"in_the_money":40},"MTSI  261016C00185000",164.4,167.2,0.047896,{"contract_symbol":249,"symbol":249,"bid":183,"ask":215,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00185000",1.31,4,{"strike":253,"call":254,"put":259,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":211,"gamma":183,"theta":235,"vega":183,"rho":258,"in_the_money":40},"MTSI  261016C00190000",159.4,162.2,0.04919,{"contract_symbol":260,"symbol":260,"bid":183,"ask":215,"last":261,"change":183,"changePercent":9,"volume":183,"openInterest":262,"open_interest":262,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00190000",0.05,10,{"strike":264,"call":265,"put":272,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":211,"gamma":183,"theta":269,"vega":270,"rho":271,"in_the_money":40},"MTSI  261016C00195000",154.4,157.2,-0.000002,0.000001,0.050485,{"contract_symbol":273,"symbol":273,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":235,"vega":183,"rho":183,"in_the_money":14},"MTSI  261016P00195000",{"strike":275,"call":276,"put":285,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":210,"implied_volatility":210,"delta":281,"gamma":183,"theta":282,"vega":283,"rho":284,"in_the_money":40},"MTSI  261016C00200000",149.8,152.7,136.3,0.999999,-0.000007,0.000002,0.051779,{"contract_symbol":286,"symbol":286,"bid":183,"ask":287,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":289,"open_interest":289,"iv":227,"implied_volatility":227,"delta":183,"gamma":183,"theta":269,"vega":270,"rho":183,"in_the_money":14},"MTSI  261016P00200000",0.75,0.35,78,{"strike":291,"call":292,"put":301,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":183,"changePercent":9,"volume":183,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":297,"gamma":270,"theta":298,"vega":299,"rho":300,"in_the_money":40},"MTSI  261016C00210000",139.4,142.3,37.14,0.999995,-0.000051,0.000014,0.054368,{"contract_symbol":302,"symbol":302,"bid":183,"ask":303,"last":304,"change":183,"changePercent":9,"volume":183,"openInterest":305,"open_interest":305,"iv":217,"implied_volatility":217,"delta":235,"gamma":183,"theta":306,"vega":307,"rho":183,"in_the_money":14},"MTSI  261016P00210000",0.8,0.83,34,-0.000014,0.000004,{"strike":309,"call":310,"put":321,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":183,"changePercent":9,"volume":183,"openInterest":315,"open_interest":315,"iv":234,"implied_volatility":234,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":40},"MTSI  261016C00220000",129,133.2,37.24,11,0.999895,0.00001,-0.000933,0.000229,0.056948,{"contract_symbol":322,"symbol":322,"bid":183,"ask":215,"last":323,"change":183,"changePercent":9,"volume":183,"openInterest":324,"open_interest":324,"iv":217,"implied_volatility":217,"delta":325,"gamma":270,"theta":326,"vega":327,"rho":235,"in_the_money":14},"MTSI  261016P00220000",1.26,417,-0.000011,-0.000094,0.000027,{"strike":329,"call":330,"put":340,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":40},"MTSI  261016C00230000",119,123.2,54,0.999594,0.000034,-0.003313,0.000815,0.05951,{"contract_symbol":341,"symbol":341,"bid":183,"ask":215,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":305,"open_interest":305,"iv":227,"implied_volatility":227,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"MTSI  261016P00230000",1.05,-0.000071,0.000008,-0.000565,0.000159,-0.000006,{"strike":349,"call":350,"put":360,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":183,"changePercent":9,"volume":183,"openInterest":216,"open_interest":216,"iv":210,"implied_volatility":210,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":40},"MTSI  261016C00240000",109.2,113.3,86.5,0.999397,0.000053,-0.00442,0.001175,0.06208,{"contract_symbol":361,"symbol":361,"bid":183,"ask":215,"last":362,"change":183,"changePercent":9,"volume":183,"openInterest":363,"open_interest":363,"iv":227,"implied_volatility":227,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"MTSI  261016P00240000",0.97,39,-0.000321,0.000031,-0.00233,0.000654,-0.000029,{"strike":370,"call":371,"put":381,"callItm":40,"putItm":14,"isAtm":14},250,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":183,"changePercent":9,"volume":183,"openInterest":376,"open_interest":376,"iv":210,"implied_volatility":210,"delta":377,"gamma":346,"theta":378,"vega":379,"rho":380,"in_the_money":40},"MTSI  261016C00250000",99,103.3,74.6,7,0.998017,-0.013156,0.003496,0.064541,{"contract_symbol":382,"symbol":382,"bid":183,"ask":383,"last":384,"change":183,"changePercent":9,"volume":183,"openInterest":385,"open_interest":385,"iv":227,"implied_volatility":227,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MTSI  261016P00250000",0.25,0.65,81,-0.001195,0.000106,-0.00785,0.002204,-0.00011,{"strike":392,"call":393,"put":404,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":183,"changePercent":9,"volume":183,"openInterest":398,"open_interest":398,"iv":210,"implied_volatility":210,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"MTSI  261016C00260000",89.5,92.4,63.3,27,0.994432,0.000402,-0.03328,0.008844,0.066796,{"contract_symbol":405,"symbol":405,"bid":183,"ask":406,"last":407,"change":183,"changePercent":9,"volume":183,"openInterest":408,"open_interest":408,"iv":227,"implied_volatility":227,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"MTSI  261016P00260000",2.2,0.37,124,-0.003735,0.000298,-0.022062,0.006193,-0.000346,{"strike":415,"call":416,"put":427,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":183,"changePercent":9,"volume":183,"openInterest":421,"open_interest":421,"iv":210,"implied_volatility":210,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"MTSI  261016C00270000",79.6,83,59.22,5,0.986406,0.00088,-0.072768,0.019338,0.068636,{"contract_symbol":428,"symbol":428,"bid":183,"ask":429,"last":430,"change":183,"changePercent":9,"volume":183,"openInterest":431,"open_interest":431,"iv":227,"implied_volatility":227,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"MTSI  261016P00270000",1.4,0.6,98,-0.009984,0.000711,-0.052698,0.014793,-0.000927,{"strike":438,"call":439,"put":451,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":183,"changePercent":9,"volume":183,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"MTSI  261016C00280000",69.8,72.6,68.09,15,0.6831,0.975329,0.001522,-0.116033,0.032125,0.07019,{"contract_symbol":452,"symbol":452,"bid":183,"ask":453,"last":454,"change":183,"changePercent":9,"volume":183,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"MTSI  261016P00280000",0.85,0.5,140,0.7295,-0.032322,0.001785,-0.155163,0.040225,-0.003029,{"strike":463,"call":464,"put":476,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":183,"changePercent":9,"volume":183,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"MTSI  261016C00290000",59.8,63.5,40,133,0.6989,0.946477,0.002803,-0.223618,0.060512,0.070057,{"contract_symbol":477,"symbol":477,"bid":261,"ask":478,"last":97,"change":183,"changePercent":9,"volume":183,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"MTSI  261016P00290000",2.1,23,0.7506,-0.065687,0.003064,-0.281977,0.07105,-0.0062,{"strike":487,"call":488,"put":499,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":183,"changePercent":9,"volume":183,"openInterest":197,"open_interest":197,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"MTSI  261016C00300000",50.5,53.8,44.64,0.6583,0.916862,0.004183,-0.296072,0.085062,0.069859,{"contract_symbol":500,"symbol":500,"bid":183,"ask":501,"last":216,"change":183,"changePercent":9,"volume":183,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"MTSI  261016P00300000",3.1,87,0.7153,-0.099794,0.004408,-0.36837,0.097396,-0.009435,{"strike":510,"call":511,"put":523,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":183,"changePercent":9,"volume":183,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"MTSI  261016C00310000",41.3,44.6,23.9,114,0.6375,0.865703,0.006106,-0.405322,0.120244,0.067597,{"contract_symbol":524,"symbol":524,"bid":123,"ask":525,"last":526,"change":183,"changePercent":9,"volume":183,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"MTSI  261016P00310000",3.6,1.45,6,0.6545,-0.139998,0.006119,-0.428093,0.123708,-0.013224,{"strike":535,"call":536,"put":548,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":183,"changePercent":9,"volume":183,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"MTSI  261016C00320000",32.7,35.9,31.85,120,0.6263,0.790802,0.008261,-0.52928,0.159824,0.063019,{"contract_symbol":549,"symbol":549,"bid":96,"ask":550,"last":551,"change":183,"changePercent":9,"volume":183,"openInterest":251,"open_interest":251,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"MTSI  261016P00320000",4.3,3.7,0.612,-0.204476,0.00834,-0.510282,0.15768,-0.019348,{"strike":559,"call":560,"put":572,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":183,"changePercent":9,"volume":183,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"MTSI  261016C00330000",25.1,27.8,25.99,229,0.6092,0.696801,0.010318,-0.625456,0.194174,0.056536,{"contract_symbol":573,"symbol":573,"bid":551,"ask":574,"last":527,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"MTSI  261016P00330000",6.8,0.6206,-0.305886,0.010168,-0.639702,0.194939,-0.029198,{"strike":582,"call":583,"put":595,"callItm":40,"putItm":14,"isAtm":14},340,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":183,"changePercent":9,"volume":183,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"MTSI  261016C00340000",18.1,21,19.8,75,0.6114,0.583261,0.011483,-0.701193,0.216889,0.047933,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"MTSI  261016P00340000",7.5,10.3,8.88,0.6296,-0.417982,0.011159,-0.722499,0.217032,-0.040306,{"strike":607,"call":608,"put":620,"callItm":40,"putItm":14,"isAtm":40},350,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":183,"changePercent":9,"volume":183,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":40},"MTSI  261016C00350000",13.1,16,13.7,61,0.6251,0.467972,0.011445,-0.730592,0.22102,0.038801,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"MTSI  261016P00350000",11.7,14.9,12.92,0.6326,-0.531183,0.011313,-0.739371,0.221057,-0.05178,{"strike":632,"call":633,"put":644,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":183,"changePercent":9,"volume":183,"openInterest":510,"open_interest":510,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"MTSI  261016C00360000",8.7,11.4,10.5,0.6201,0.357852,0.010833,-0.680345,0.207506,0.029949,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":40},"MTSI  261016P00360000",17.7,20.4,21.4,0.6324,-0.638764,0.010657,-0.696111,0.208182,-0.063017,{"strike":656,"call":657,"put":668,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":658,"symbol":658,"bid":659,"ask":597,"last":660,"change":183,"changePercent":9,"volume":183,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"MTSI  261016C00370000",5.6,6.58,97,0.6158,0.259803,0.009473,-0.586791,0.180214,0.021911,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"MTSI  261016P00370000",24.2,27.4,0.6302,-0.734661,0.009358,-0.607007,0.182169,-0.073454,{"strike":679,"call":680,"put":691,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":681,"symbol":681,"bid":682,"ask":527,"last":683,"change":183,"changePercent":9,"volume":183,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"MTSI  261016C00380000",2.5,4.4,25,0.622,0.183252,0.007676,-0.485049,0.147487,0.015535,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"MTSI  261016P00380000",31.7,34.9,0.6366,-0.810542,0.007655,-0.506842,0.150562,-0.082348,{"strike":702,"call":703,"put":713,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":704,"symbol":704,"bid":303,"ask":705,"last":706,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"MTSI  261016C00390000",4.5,2.54,0.609,0.117138,0.00581,-0.35199,0.109303,0.009994,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":40},"MTSI  261016P00390000",40.5,43.3,0.6455,-0.867883,0.005962,-0.405833,0.118898,-0.089746,{"strike":724,"call":725,"put":734,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":726,"symbol":726,"bid":384,"ask":478,"last":727,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"MTSI  261016C00400000",1.75,0.5942,0.068589,0.004002,-0.230811,0.073465,0.005885,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":40},"MTSI  261016P00400000",49.4,52.3,0.652,-0.910782,0.004452,-0.30917,0.089674,-0.095952,{"strike":745,"call":746,"put":754,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":747,"symbol":747,"bid":183,"ask":501,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"MTSI  261016C00410000",0.6275,0.049788,0.002947,-0.18954,0.057129,0.004272,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":40},"MTSI  261016P00410000",58.3,61.7,159,0.6382,-0.947115,0.00304,-0.202264,0.059939,-0.101615,{"strike":766,"call":767,"put":776,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":768,"symbol":768,"bid":183,"ask":769,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"MTSI  261016C00420000",2.85,0.6863,0.043181,0.002404,-0.18492,0.050959,0.003694,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":40},"MTSI  261016P00420000",67.5,71.8,0.6283,-0.970143,0.001941,-0.125147,0.037669,-0.106168,{"strike":787,"call":788,"put":796,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":789,"symbol":789,"bid":183,"ask":790,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":770,"implied_volatility":770,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"MTSI  261016C00430000",2.75,0.026927,0.00163,-0.125435,0.034567,0.00231,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":40},"MTSI  261016P00430000",77.2,81.3,0.6071,-0.985846,0.001068,-0.064275,0.020023,-0.110104,{"strike":807,"call":808,"put":815,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":809,"symbol":809,"bid":183,"ask":810,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":770,"implied_volatility":770,"delta":811,"gamma":802,"theta":812,"vega":813,"rho":814,"in_the_money":14},"MTSI  261016C00440000",2.25,0.016332,-0.082164,0.022642,0.001405,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":800,"implied_volatility":800,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":40},"MTSI  261016P00440000",87.2,90.9,-0.992416,0.00062,-0.037314,0.011624,-0.113259,"2026-10-07T09:39:17.531150+00:00"]