[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTZ":3,"homepage-market-summary":31,"stock-options-MTZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTZ","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},"MasTec, Inc.","NYSE",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","MasTec is a leading infrastructure construction company operating mainly in North America across a range of industries. Its primary activities include engineering, building, installing, maintaining, and upgrading communications, oil and gas, utility, renewable energy, and other infrastructure. MasTec reports its results under five segments: communications; clean energy and infrastructure; pipeline infrastructure; power delivery; and other.","37,000","Coral Gables, FL",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},228.3,222.29,233.21,221,219.4,8.9,4.06,1269914.215922,36287,228.8871,441.42999,182.34,1113664.1874161793,17.7,9255,{"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":186,"strikes":216,"updated_at":1082,"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",10,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,10060,0.28,[187,188,192,196,200,204,208,212],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-04-16",192,"270416",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-09-17",346,"270917",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2028-01-21",472,"280121",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2029-01-19",836,"290119",[217,242,264,285,306,328,349,371,393,416,440,464,488,512,537,563,589,614,637,660,684,708,730,751,772,792,810,829,846,857,869,880,891,903,915,926,937,948,959,969,980,990,1000,1011,1021,1030,1041,1051,1061,1071],{"strike":218,"call":219,"put":231,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":40},"MTZ   261016C00140000",87.2,89.9,75.14,1,1.0076,0.998884,0.000101,-0.007232,0.001364,0.036359,{"contract_symbol":232,"symbol":232,"bid":183,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":14},"MTZ   261016P00140000",2.15,1.55,5,0.7537,-0.000027,0.000004,-0.000166,0.000042,-0.000002,{"strike":243,"call":244,"put":255,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":40},"MTZ   261016C00145000",81.9,85.4,98.5,1.0211,0.997495,0.000208,-0.015301,0.002848,0.037573,{"contract_symbol":256,"symbol":256,"bid":183,"ask":96,"last":257,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"MTZ   261016P00145000",2.35,0.7538,-0.000088,0.000013,-0.000511,0.000129,-0.000005,{"strike":265,"call":266,"put":277,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":183,"changePercent":9,"volume":183,"openInterest":271,"open_interest":271,"iv":225,"implied_volatility":225,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":40},"MTZ   261016C00150000",77.2,80.4,64,11,0.995768,0.000338,-0.024196,0.004564,0.038767,{"contract_symbol":278,"symbol":278,"bid":183,"ask":233,"last":279,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":258,"implied_volatility":258,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"MTZ   261016P00150000",0.07,-0.000258,0.000035,-0.001398,0.000353,-0.000016,{"strike":286,"call":287,"put":297,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":249,"implied_volatility":249,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":40},"MTZ   261016C00155000",72.7,75.3,151.8,0.991835,0.000597,-0.043916,0.008175,0.03982,{"contract_symbol":298,"symbol":298,"bid":183,"ask":299,"last":299,"change":183,"changePercent":9,"volume":183,"openInterest":300,"open_interest":300,"iv":258,"implied_volatility":258,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"MTZ   261016P00155000",0.35,33,-0.000682,0.000086,-0.003439,0.000867,-0.000042,{"strike":307,"call":308,"put":319,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":183,"changePercent":9,"volume":183,"openInterest":313,"open_interest":313,"iv":249,"implied_volatility":249,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"MTZ   261016C00160000",67.3,70.4,69.13,18,0.986402,0.00093,-0.068485,0.012748,0.040779,{"contract_symbol":320,"symbol":320,"bid":183,"ask":233,"last":321,"change":183,"changePercent":9,"volume":183,"openInterest":322,"open_interest":322,"iv":258,"implied_volatility":258,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"MTZ   261016P00160000",0.68,9,-0.001635,0.000191,-0.00767,0.001934,-0.0001,{"strike":329,"call":330,"put":341,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":183,"changePercent":9,"volume":183,"openInterest":335,"open_interest":335,"iv":249,"implied_volatility":249,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":40},"MTZ   261016C00165000",63,65.4,48.13,4,0.978405,0.001381,-0.101678,0.018927,0.041574,{"contract_symbol":342,"symbol":342,"bid":183,"ask":233,"last":299,"change":183,"changePercent":9,"volume":183,"openInterest":343,"open_interest":343,"iv":258,"implied_volatility":258,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"MTZ   261016P00165000",6,-0.003594,0.00039,-0.015636,0.003943,-0.000221,{"strike":350,"call":351,"put":362,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":183,"changePercent":9,"volume":183,"openInterest":356,"open_interest":356,"iv":249,"implied_volatility":249,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":40},"MTZ   261016C00170000",57,60.4,36.6,2,0.967161,0.00196,-0.144294,0.02686,0.04216,{"contract_symbol":363,"symbol":363,"bid":183,"ask":364,"last":299,"change":183,"changePercent":9,"volume":183,"openInterest":365,"open_interest":365,"iv":258,"implied_volatility":258,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"MTZ   261016P00170000",0.3,35,-0.007293,0.000732,-0.029354,0.007402,-0.000449,{"strike":372,"call":373,"put":383,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":249,"implied_volatility":249,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":40},"MTZ   261016C00175000",53,55.5,236,0.952006,0.002669,-0.196431,0.036566,0.042492,{"contract_symbol":384,"symbol":384,"bid":183,"ask":385,"last":386,"change":183,"changePercent":9,"volume":183,"openInterest":387,"open_interest":387,"iv":236,"implied_volatility":236,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"MTZ   261016P00175000",1.15,0.91,22,-0.013752,0.001273,-0.051046,0.012873,-0.000849,{"strike":394,"call":395,"put":406,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"MTZ   261016C00180000",47.8,50.5,58.81,0.9483,0.944752,0.003214,-0.20404,0.040896,0.043346,{"contract_symbol":407,"symbol":407,"bid":183,"ask":61,"last":408,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"MTZ   261016P00180000",0.19,248,0.7385,-0.022179,0.001953,-0.075219,0.019359,-0.001371,{"strike":417,"call":418,"put":429,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"MTZ   261016C00185000",42.9,45.6,214.5,0.86,0.939114,0.003825,-0.199721,0.044142,0.044312,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":408,"change":183,"changePercent":9,"volume":183,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"MTZ   261016P00185000",0.1,0.5,234,0.7062,-0.031666,0.002751,-0.096849,0.026066,-0.001958,{"strike":441,"call":442,"put":453,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"MTZ   261016C00190000",38.2,40.7,28.5,0.8204,0.921323,0.004885,-0.232116,0.053777,0.044495,{"contract_symbol":454,"symbol":454,"bid":455,"ask":181,"last":456,"change":183,"changePercent":9,"volume":183,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"MTZ   261016P00190000",0.2,0.4,205,0.6682,-0.043749,0.003785,-0.119328,0.033943,-0.002704,{"strike":465,"call":466,"put":477,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":183,"changePercent":9,"volume":183,"openInterest":356,"open_interest":356,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":40},"MTZ   261016C00195000",33.5,35.9,28,0.7736,0.90037,0.006176,-0.260944,0.064116,0.044485,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":432,"change":183,"changePercent":9,"volume":183,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"MTZ   261016P00195000",0.25,1.35,51,0.6294,-0.060351,0.00519,-0.145157,0.043837,-0.003729,{"strike":489,"call":490,"put":502,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":183,"changePercent":9,"volume":183,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"MTZ   261016C00200000",28.8,31.2,14.2,21,0.7231,0.874469,0.007794,-0.287728,0.075634,0.04417,{"contract_symbol":503,"symbol":503,"bid":504,"ask":123,"last":505,"change":183,"changePercent":9,"volume":183,"openInterest":53,"open_interest":53,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"MTZ   261016P00200000",0.7,0.8,0.5973,-0.085815,0.007162,-0.180434,0.057413,-0.005304,{"strike":513,"call":514,"put":526,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":183,"changePercent":9,"volume":183,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":40},"MTZ   261016C00210000",19.6,22.3,19.66,153,0.6308,0.793971,0.012333,-0.346431,0.104392,0.041734,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":183,"changePercent":9,"volume":183,"openInterest":465,"open_interest":465,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"MTZ   261016P00210000",1.7,2.25,1.91,0.5673,-0.18372,0.01279,-0.290575,0.097362,-0.011422,{"strike":538,"call":539,"put":551,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":183,"changePercent":9,"volume":183,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":40},"MTZ   261016C00220000",12.4,14.8,13.07,462,0.61,0.645053,0.016659,-0.437677,0.136373,0.034793,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":183,"changePercent":9,"volume":183,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"MTZ   261016P00220000",3.7,4.8,4.76,187,0.5392,-0.341384,0.01858,-0.381359,0.134434,-0.0214,{"strike":564,"call":565,"put":577,"callItm":14,"putItm":40,"isAtm":40},230,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":183,"changePercent":9,"volume":183,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"MTZ   261016C00230000",6.4,8.4,7.9,136,0.5588,0.461883,0.019398,-0.427724,0.145475,0.025511,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":183,"changePercent":9,"volume":183,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"MTZ   261016P00230000",7.1,9.9,7.5,357,0.5204,-0.543478,0.020804,-0.397725,0.145274,-0.034505,{"strike":590,"call":591,"put":602,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":183,"changePercent":9,"volume":183,"openInterest":394,"open_interest":394,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"MTZ   261016C00240000",3.2,4.6,4.15,0.563,0.286727,0.016509,-0.369436,0.124726,0.016026,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":183,"changePercent":9,"volume":183,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"MTZ   261016P00240000",13.1,15.8,14.7,149,0.4747,-0.752747,0.018165,-0.289053,0.115728,-0.048478,{"strike":615,"call":616,"put":625,"callItm":14,"putItm":40,"isAtm":14},250,{"contract_symbol":617,"symbol":617,"bid":618,"ask":529,"last":480,"change":183,"changePercent":9,"volume":183,"openInterest":377,"open_interest":377,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"MTZ   261016C00250000",1.45,0.5832,0.165005,0.011618,-0.279042,0.090937,0.009284,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":183,"changePercent":9,"volume":183,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"MTZ   261016P00250000",21.4,23.9,23.1,105,0.467,-0.892074,0.010842,-0.166943,0.067947,-0.058897,{"strike":638,"call":639,"put":649,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":640,"symbol":640,"bid":160,"ask":233,"last":641,"change":183,"changePercent":9,"volume":183,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"MTZ   261016C00260000",1.34,103,0.6388,0.103575,0.007694,-0.221663,0.065956,0.005832,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":183,"changePercent":9,"volume":183,"openInterest":470,"open_interest":470,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":40},"MTZ   261016P00260000",30.4,33.9,32.21,0.5146,-0.943899,0.005994,-0.112069,0.041394,-0.06445,{"strike":661,"call":662,"put":673,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":479,"change":183,"changePercent":9,"volume":183,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"MTZ   261016C00270000",0.05,2.45,774,0.654,0.056203,0.004723,-0.142632,0.041453,0.003178,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":332,"change":183,"changePercent":9,"volume":183,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":40},"MTZ   261016P00270000",40,42.5,27,0.5228,-0.977756,0.002766,-0.053384,0.019406,-0.068979,{"strike":685,"call":686,"put":697,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":687,"symbol":687,"bid":664,"ask":688,"last":689,"change":183,"changePercent":9,"volume":183,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"MTZ   261016C00280000",1.25,0.15,448,0.5953,0.016475,0.001882,-0.047089,0.015035,0.000941,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":40},"MTZ   261016P00280000",49.9,53.8,72.3,0.5449,-0.990323,0.001298,-0.027198,0.009488,-0.0723,{"strike":709,"call":710,"put":719,"callItm":14,"putItm":40,"isAtm":14},290,{"contract_symbol":711,"symbol":711,"bid":183,"ask":224,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"MTZ   261016C00290000",59,0.5754,0.004831,0.000665,-0.015553,0.005138,0.000277,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":40},"MTZ   261016P00290000",59.9,62.6,75.13,0.5371,-0.997272,0.000427,-0.008694,0.003077,-0.0753,{"strike":731,"call":732,"put":741,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":733,"symbol":733,"bid":183,"ask":664,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"MTZ   261016C00300000",360,0.6024,0.002428,0.000343,-0.008776,0.002769,0.000139,{"contract_symbol":742,"symbol":742,"bid":743,"ask":701,"last":744,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":40},"MTZ   261016P00300000",69.9,86.44,0.529,-0.999359,0.000115,-0.002281,0.000819,-0.078024,{"strike":752,"call":753,"put":761,"callItm":14,"putItm":40,"isAtm":14},310,{"contract_symbol":754,"symbol":754,"bid":183,"ask":664,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":755,"open_interest":755,"iv":735,"implied_volatility":735,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"MTZ   261016C00310000",933,0.000806,0.000125,-0.003205,0.001011,0.000046,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":40},"MTZ   261016P00310000",79.9,82.3,96.47,0.5184,-0.999883,0.000024,-0.000458,0.000168,-0.080654,{"strike":773,"call":774,"put":782,"callItm":14,"putItm":40,"isAtm":14},320,{"contract_symbol":775,"symbol":775,"bid":183,"ask":123,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":240,"theta":779,"vega":780,"rho":781,"in_the_money":14},"MTZ   261016C00320000",475,0.6023,0.00025,-0.001082,0.000341,0.000014,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"MTZ   261016P00320000",90.5,93.1,112.53,-0.999975,0.000006,-0.000105,0.000039,-0.083261,{"strike":793,"call":794,"put":801,"callItm":14,"putItm":40,"isAtm":14},330,{"contract_symbol":795,"symbol":795,"bid":183,"ask":233,"last":796,"change":183,"changePercent":9,"volume":183,"openInterest":797,"open_interest":797,"iv":777,"implied_volatility":777,"delta":798,"gamma":260,"theta":799,"vega":800,"rho":238,"in_the_money":14},"MTZ   261016C00330000",0.12,146,0.000073,-0.000342,0.000108,{"contract_symbol":802,"symbol":802,"bid":803,"ask":642,"last":804,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"MTZ   261016P00330000",100.5,93.09,-0.999995,0.000001,-0.000022,0.000008,-0.085865,{"strike":811,"call":812,"put":820,"callItm":14,"putItm":40,"isAtm":14},340,{"contract_symbol":813,"symbol":813,"bid":183,"ask":814,"last":815,"change":183,"changePercent":9,"volume":183,"openInterest":816,"open_interest":816,"iv":777,"implied_volatility":777,"delta":817,"gamma":238,"theta":818,"vega":819,"rho":806,"in_the_money":14},"MTZ   261016C00340000",1.5,0.65,124,0.00002,-0.000101,0.000032,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":825,"gamma":183,"theta":826,"vega":827,"rho":828,"in_the_money":40},"MTZ   261016P00340000",109.9,113.3,101.6,-0.999999,-0.000004,0.000002,-0.088467,{"strike":830,"call":831,"put":838,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":832,"symbol":832,"bid":183,"ask":664,"last":833,"change":183,"changePercent":9,"volume":183,"openInterest":834,"open_interest":834,"iv":777,"implied_volatility":777,"delta":835,"gamma":806,"theta":836,"vega":837,"rho":183,"in_the_money":14},"MTZ   261016C00350000",0.27,282,0.000005,-0.000029,0.000009,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":844,"vega":183,"rho":845,"in_the_money":40},"MTZ   261016P00350000",120.5,123,51.9,-1,-0.000001,-0.091071,{"strike":734,"call":847,"put":851,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":848,"symbol":848,"bid":183,"ask":233,"last":160,"change":183,"changePercent":9,"volume":183,"openInterest":849,"open_interest":849,"iv":735,"implied_volatility":735,"delta":806,"gamma":183,"theta":850,"vega":827,"rho":183,"in_the_money":14},"MTZ   261016C00360000",151,-0.000008,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":856,"in_the_money":40},"MTZ   261016P00360000",130.5,133.2,146.6,-0.093673,{"strike":858,"call":859,"put":863,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":860,"symbol":860,"bid":183,"ask":233,"last":861,"change":183,"changePercent":9,"volume":183,"openInterest":862,"open_interest":862,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":241,"vega":806,"rho":183,"in_the_money":14},"MTZ   261016C00370000",0.77,61,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":183,"changePercent":9,"volume":183,"openInterest":675,"open_interest":675,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":868,"in_the_money":40},"MTZ   261016P00370000",140.5,143.1,156.48,-0.096273,{"strike":870,"call":871,"put":874,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":872,"symbol":872,"bid":183,"ask":233,"last":688,"change":183,"changePercent":9,"volume":183,"openInterest":873,"open_interest":873,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00380000",201,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":183,"changePercent":9,"volume":183,"openInterest":271,"open_interest":271,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":879,"in_the_money":40},"MTZ   261016P00380000",149.9,152.3,158.21,-0.098875,{"strike":881,"call":882,"put":885,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":883,"symbol":883,"bid":183,"ask":432,"last":224,"change":183,"changePercent":9,"volume":183,"openInterest":884,"open_interest":884,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00390000",23,{"contract_symbol":886,"symbol":886,"bid":887,"ask":888,"last":889,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":890,"in_the_money":40},"MTZ   261016P00390000",159.9,162.3,168.23,-0.101477,{"strike":892,"call":893,"put":897,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":894,"symbol":894,"bid":183,"ask":895,"last":455,"change":183,"changePercent":9,"volume":183,"openInterest":896,"open_interest":896,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00400000",1.8,259,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":902,"in_the_money":40},"MTZ   261016P00400000",170.5,173.3,62.33,-0.104081,{"strike":904,"call":905,"put":909,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":906,"symbol":906,"bid":183,"ask":233,"last":907,"change":183,"changePercent":9,"volume":183,"openInterest":908,"open_interest":908,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00410000",2.3,84,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":914,"in_the_money":40},"MTZ   261016P00410000",179.9,183.3,67.1,-0.106683,{"strike":916,"call":917,"put":920,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":918,"symbol":918,"bid":183,"ask":364,"last":224,"change":183,"changePercent":9,"volume":183,"openInterest":919,"open_interest":919,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00420000",96,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":925,"in_the_money":40},"MTZ   261016P00420000",190.5,193.2,169.31,-0.109283,{"strike":927,"call":928,"put":931,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":929,"symbol":929,"bid":183,"ask":233,"last":895,"change":183,"changePercent":9,"volume":183,"openInterest":930,"open_interest":930,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00430000",15,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":936,"in_the_money":40},"MTZ   261016P00430000",199.9,202.3,179.28,-0.111884,{"strike":938,"call":939,"put":942,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":940,"symbol":940,"bid":183,"ask":385,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":941,"open_interest":941,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00440000",1006,{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":946,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":947,"in_the_money":40},"MTZ   261016P00440000",209.9,212.3,61.39,-0.114486,{"strike":949,"call":950,"put":953,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":951,"symbol":951,"bid":183,"ask":664,"last":431,"change":183,"changePercent":9,"volume":183,"openInterest":952,"open_interest":952,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00450000",7,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":958,"in_the_money":40},"MTZ   261016P00450000",219.9,222.3,90.4,-0.117088,{"strike":960,"call":961,"put":963,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":962,"symbol":962,"bid":183,"ask":233,"last":321,"change":183,"changePercent":9,"volume":183,"openInterest":470,"open_interest":470,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00460000",{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":968,"in_the_money":40},"MTZ   261016P00460000",229.9,233.3,91.5,-0.119693,{"strike":970,"call":971,"put":974,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":972,"symbol":972,"bid":183,"ask":233,"last":224,"change":183,"changePercent":9,"volume":183,"openInterest":973,"open_interest":973,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00470000",24,{"contract_symbol":975,"symbol":975,"bid":976,"ask":977,"last":978,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":979,"in_the_money":40},"MTZ   261016P00470000",239.9,243.5,216.5,-0.122295,{"strike":981,"call":982,"put":984,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":983,"symbol":983,"bid":183,"ask":233,"last":123,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00480000",{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":989,"in_the_money":40},"MTZ   261016P00480000",250.5,253.1,129,-0.124894,{"strike":991,"call":992,"put":994,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":993,"symbol":993,"bid":183,"ask":233,"last":815,"change":183,"changePercent":9,"volume":183,"openInterest":952,"open_interest":952,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00490000",{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":998,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":999,"in_the_money":40},"MTZ   261016P00490000",260.5,263,124.2,-0.127496,{"strike":1001,"call":1002,"put":1005,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":1003,"symbol":1003,"bid":183,"ask":385,"last":504,"change":183,"changePercent":9,"volume":183,"openInterest":1004,"open_interest":1004,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00500000",769,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1010,"in_the_money":40},"MTZ   261016P00500000",270.5,272.8,132.3,-0.130098,{"strike":1012,"call":1013,"put":1016,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":1014,"symbol":1014,"bid":183,"ask":233,"last":160,"change":183,"changePercent":9,"volume":183,"openInterest":1015,"open_interest":1015,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00520000",111,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1020,"in_the_money":40},"MTZ   261016P00520000",290.5,293,-0.135305,{"strike":1022,"call":1023,"put":1025,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":1024,"symbol":1024,"bid":183,"ask":233,"last":61,"change":183,"changePercent":9,"volume":183,"openInterest":365,"open_interest":365,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00540000",{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":853,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1029,"in_the_money":40},"MTZ   261016P00540000",310.5,313.2,-0.140506,{"strike":1031,"call":1032,"put":1036,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":1033,"symbol":1033,"bid":183,"ask":233,"last":1034,"change":183,"changePercent":9,"volume":183,"openInterest":1035,"open_interest":1035,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00560000",0.37,25,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1039,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1040,"in_the_money":40},"MTZ   261016P00560000",330.5,333.1,-0.14571,{"strike":1042,"call":1043,"put":1045,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":1044,"symbol":1044,"bid":183,"ask":233,"last":299,"change":183,"changePercent":9,"volume":183,"openInterest":343,"open_interest":343,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00580000",{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1050,"in_the_money":40},"MTZ   261016P00580000",350.5,353.2,232.4,-0.150917,{"strike":1052,"call":1053,"put":1056,"callItm":14,"putItm":40,"isAtm":14},600,{"contract_symbol":1054,"symbol":1054,"bid":183,"ask":233,"last":1055,"change":183,"changePercent":9,"volume":183,"openInterest":224,"open_interest":224,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00600000",4.3,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1060,"in_the_money":40},"MTZ   261016P00600000",370.5,373.2,-0.156118,{"strike":1062,"call":1063,"put":1066,"callItm":14,"putItm":40,"isAtm":14},620,{"contract_symbol":1064,"symbol":1064,"bid":183,"ask":233,"last":1065,"change":183,"changePercent":9,"volume":183,"openInterest":356,"open_interest":356,"iv":777,"implied_volatility":777,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00620000",5.56,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":745,"implied_volatility":745,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1070,"in_the_money":40},"MTZ   261016P00620000",390.5,393.1,-0.161325,{"strike":1072,"call":1073,"put":1077,"callItm":14,"putItm":40,"isAtm":14},640,{"contract_symbol":1074,"symbol":1074,"bid":183,"ask":479,"last":1075,"change":183,"changePercent":9,"volume":183,"openInterest":1076,"open_interest":1076,"iv":735,"implied_volatility":735,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"MTZ   261016C00640000",0.64,3,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":766,"implied_volatility":766,"delta":843,"gamma":183,"theta":183,"vega":183,"rho":1081,"in_the_money":40},"MTZ   261016P00640000",410.5,413,-0.166526,"2026-10-07T09:29:39.353160+00:00"]