[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVLL":3,"homepage-market-summary":26,"stock-options-MVLL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MVLL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long MRVL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},37.66,39.13,39.93,36.7,37.95,-0.29,-0.76,1304346.330651,77.66666,4.825,2957378.9680351513,45.1,397,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":202,"updated_at":808,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.2,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,7686,0.59,[181,182,186,190,194,198],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",136,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",227,"270521",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2028-01-21",472,"280121",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2029-01-19",836,"290119",[203,224,242,258,273,288,306,325,345,367,389,411,434,456,480,504,529,551,576,601,623,646,671,694,718,740,766,789],{"strike":204,"call":205,"put":214,"callItm":11,"putItm":84,"isAtm":84},15,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":213,"in_the_money":11},"MVLL  261016C00015000",21.7,23.1,18.3,74,0.7417,1,0.004271,{"contract_symbol":215,"symbol":215,"bid":177,"ask":163,"last":216,"change":177,"changePercent":9,"volume":177,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":84},"MVLL  261016P00015000",0.02,101,1.6128,-0.000202,0.000074,-0.000379,0.000049,-0.000002,{"strike":225,"call":226,"put":232,"callItm":11,"putItm":84,"isAtm":84},16,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":231,"in_the_money":11},"MVLL  261016C00016000",20.5,22.5,0.7416,0.004556,{"contract_symbol":233,"symbol":233,"bid":177,"ask":234,"last":235,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":218,"implied_volatility":218,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":84},"MVLL  261016P00016000",0.15,0.1,31,-0.000484,0.000167,-0.000853,0.00011,-0.000006,{"strike":243,"call":244,"put":249,"callItm":11,"putItm":84,"isAtm":84},17,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":248,"in_the_money":11},"MVLL  261016C00017000",19.5,21.5,0.004841,{"contract_symbol":250,"symbol":250,"bid":177,"ask":112,"last":251,"change":177,"changePercent":9,"volume":177,"openInterest":252,"open_interest":252,"iv":218,"implied_volatility":218,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":84},"MVLL  261016P00017000",0.17,37,-0.001045,0.00034,-0.001736,0.000224,-0.000012,{"strike":259,"call":260,"put":265,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":261,"symbol":261,"bid":61,"ask":228,"last":262,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":211,"implied_volatility":211,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":264,"in_the_money":11},"MVLL  261016C00018000",9.8,2,0.005125,{"contract_symbol":266,"symbol":266,"bid":177,"ask":112,"last":163,"change":177,"changePercent":9,"volume":177,"openInterest":267,"open_interest":267,"iv":218,"implied_volatility":218,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":84},"MVLL  261016P00018000",76,-0.002071,0.000635,-0.003241,0.000418,-0.000024,{"strike":274,"call":275,"put":279,"callItm":11,"putItm":84,"isAtm":84},19,{"contract_symbol":276,"symbol":276,"bid":277,"ask":246,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":278,"in_the_money":11},"MVLL  261016C00019000",17.5,0.00541,{"contract_symbol":280,"symbol":280,"bid":177,"ask":112,"last":235,"change":177,"changePercent":9,"volume":177,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":84},"MVLL  261016P00019000",143,1.6261,-0.004038,0.00115,-0.005966,0.000763,-0.000048,{"strike":289,"call":290,"put":297,"callItm":11,"putItm":84,"isAtm":84},20,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":230,"implied_volatility":230,"delta":212,"gamma":177,"theta":177,"vega":177,"rho":296,"in_the_money":11},"MVLL  261016C00020000",16.7,18.1,14.5,11,0.005695,{"contract_symbol":298,"symbol":298,"bid":177,"ask":299,"last":235,"change":177,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":218,"implied_volatility":218,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":84},"MVLL  261016P00020000",0.55,194,-0.00657,0.001789,-0.009125,0.001177,-0.000078,{"strike":307,"call":308,"put":316,"callItm":11,"putItm":84,"isAtm":84},21,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":243,"change":177,"changePercent":9,"volume":177,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":312,"gamma":313,"theta":314,"vega":177,"rho":315,"in_the_money":11},"MVLL  261016C00021000",15.5,17.6,0.999999,0.000001,-0.000001,0.00598,{"contract_symbol":317,"symbol":317,"bid":177,"ask":112,"last":318,"change":177,"changePercent":9,"volume":177,"openInterest":319,"open_interest":319,"iv":218,"implied_volatility":218,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":84},"MVLL  261016P00021000",0.23,54,-0.010705,0.002746,-0.014006,0.001806,-0.000127,{"strike":326,"call":327,"put":337,"callItm":11,"putItm":84,"isAtm":84},22,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":177,"changePercent":9,"volume":177,"openInterest":332,"open_interest":332,"iv":230,"implied_volatility":230,"delta":333,"gamma":334,"theta":241,"vega":335,"rho":336,"in_the_money":11},"MVLL  261016C00022000",14.7,16.1,16.02,75,0.999995,0.000005,0.000002,0.006264,{"contract_symbol":338,"symbol":338,"bid":177,"ask":112,"last":235,"change":177,"changePercent":9,"volume":177,"openInterest":339,"open_interest":339,"iv":218,"implied_volatility":218,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":84},"MVLL  261016P00022000",80,-0.016596,0.004009,-0.020453,0.002638,-0.000198,{"strike":346,"call":347,"put":357,"callItm":11,"putItm":84,"isAtm":84},23,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":177,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":230,"implied_volatility":230,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"MVLL  261016C00023000",13.8,15.1,11.1,0.999974,0.000024,-0.000026,0.000007,0.006549,{"contract_symbol":358,"symbol":358,"bid":177,"ask":359,"last":360,"change":177,"changePercent":9,"volume":177,"openInterest":361,"open_interest":361,"iv":218,"implied_volatility":218,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":84},"MVLL  261016P00023000",0.45,0.19,103,-0.024625,0.005602,-0.028579,0.003686,-0.000295,{"strike":368,"call":369,"put":380,"callItm":11,"putItm":84,"isAtm":84},24,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"MVLL  261016C00024000",12.8,14.2,13,0.6905,0.999964,0.000034,-0.000032,0.00001,0.006834,{"contract_symbol":381,"symbol":381,"bid":177,"ask":299,"last":234,"change":177,"changePercent":9,"volume":177,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":84},"MVLL  261016P00024000",333,1.5134,-0.027966,0.00664,-0.029828,0.0041,-0.000334,{"strike":390,"call":391,"put":402,"callItm":11,"putItm":84,"isAtm":84},25,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"MVLL  261016C00025000",11.8,13.1,47,0.8332,0.998737,0.000784,-0.001067,0.000266,0.007105,{"contract_symbol":403,"symbol":403,"bid":234,"ask":163,"last":251,"change":177,"changePercent":9,"volume":177,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":84},"MVLL  261016P00025000",254,1.4885,-0.0378,0.008656,-0.037615,0.005256,-0.000452,{"strike":412,"call":413,"put":424,"callItm":11,"putItm":84,"isAtm":84},26,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":416,"change":177,"changePercent":9,"volume":177,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"MVLL  261016C00026000",10.9,12.3,42,0.987,0.990306,0.004114,-0.007861,0.001657,0.007293,{"contract_symbol":425,"symbol":425,"bid":163,"ask":426,"last":427,"change":177,"changePercent":9,"volume":177,"openInterest":267,"open_interest":267,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":84},"MVLL  261016P00026000",0.3,0.24,1.4833,-0.052026,0.011236,-0.048481,0.006799,-0.000626,{"strike":435,"call":436,"put":447,"callItm":11,"putItm":84,"isAtm":84},27,{"contract_symbol":437,"symbol":437,"bid":173,"ask":438,"last":439,"change":177,"changePercent":9,"volume":177,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"MVLL  261016C00027000",11.4,9,59,1.0194,0.979804,0.007498,-0.015281,0.003118,0.007456,{"contract_symbol":448,"symbol":448,"bid":163,"ask":359,"last":449,"change":177,"changePercent":9,"volume":177,"openInterest":339,"open_interest":339,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":84},"MVLL  261016P00027000",0.38,1.4634,-0.067926,0.014036,-0.058949,0.008379,-0.00082,{"strike":457,"call":458,"put":469,"callItm":11,"putItm":84,"isAtm":84},28,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":177,"changePercent":9,"volume":177,"openInterest":440,"open_interest":440,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"MVLL  261016C00028000",9.1,10.5,10.09,1.0028,0.968977,0.010923,-0.021541,0.004468,0.007615,{"contract_symbol":470,"symbol":470,"bid":177,"ask":471,"last":472,"change":177,"changePercent":9,"volume":177,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":84},"MVLL  261016P00028000",0.6,0.37,87,1.426,-0.084881,0.017067,-0.068066,0.009928,-0.001026,{"strike":481,"call":482,"put":493,"callItm":11,"putItm":84,"isAtm":84},29,{"contract_symbol":483,"symbol":483,"bid":484,"ask":173,"last":485,"change":177,"changePercent":9,"volume":177,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"MVLL  261016C00029000",8.3,8.5,39,0.986,0.953904,0.015345,-0.029258,0.006172,0.007725,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":34,"change":177,"changePercent":9,"volume":177,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":84},"MVLL  261016P00029000",0.25,1.35,162,1.3742,-0.103025,0.020434,-0.075677,0.011455,-0.001246,{"strike":505,"call":506,"put":518,"callItm":11,"putItm":84,"isAtm":84},30,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":177,"changePercent":9,"volume":177,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"MVLL  261016C00030000",7.5,9.2,8.6,149,0.9868,0.930445,0.021199,-0.040484,0.008534,0.007734,{"contract_symbol":519,"symbol":519,"bid":299,"ask":520,"last":521,"change":177,"changePercent":9,"volume":177,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":84},"MVLL  261016P00030000",0.7,0.65,506,1.3128,-0.123022,0.024279,-0.082058,0.013002,-0.001486,{"strike":236,"call":530,"put":541,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":177,"changePercent":9,"volume":177,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":468,"in_the_money":11},"MVLL  261016C00031000",6.7,8.4,7.71,14,1.005,0.896525,0.028029,-0.055522,0.011491,{"contract_symbol":542,"symbol":542,"bid":471,"ask":212,"last":543,"change":177,"changePercent":9,"volume":177,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":84},"MVLL  261016P00031000",0.8,57,1.2675,-0.149085,0.028684,-0.090377,0.014831,-0.001803,{"strike":552,"call":553,"put":565,"callItm":11,"putItm":84,"isAtm":84},32,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":177,"changePercent":9,"volume":177,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"MVLL  261016C00032000",5.8,7.3,6.75,127,1.0379,0.852264,0.034816,-0.073556,0.014741,0.007364,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":332,"open_interest":332,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":84},"MVLL  261016P00032000",0.85,1.55,1.08,1.2652,-0.185886,0.033131,-0.104006,0.0171,-0.002263,{"strike":577,"call":578,"put":590,"callItm":11,"putItm":84,"isAtm":84},33,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":177,"changePercent":9,"volume":177,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"MVLL  261016C00033000",5.1,6.4,6.01,107,1.0841,0.799842,0.040453,-0.093235,0.01789,0.006998,{"contract_symbol":591,"symbol":591,"bid":55,"ask":592,"last":593,"change":177,"changePercent":9,"volume":177,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":84},"MVLL  261016P00033000",1.8,1.5,82,1.2639,-0.226761,0.037315,-0.116911,0.01924,-0.00278,{"strike":602,"call":603,"put":613,"callItm":11,"putItm":84,"isAtm":84},34,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":581,"change":177,"changePercent":9,"volume":177,"openInterest":544,"open_interest":544,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"MVLL  261016C00034000",4.5,6.3,1.1344,0.744114,0.044398,-0.112061,0.020546,0.006573,{"contract_symbol":614,"symbol":614,"bid":615,"ask":263,"last":592,"change":177,"changePercent":9,"volume":177,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":84},"MVLL  261016P00034000",1.45,65,1.2537,-0.269993,0.041292,-0.127287,0.021118,-0.003331,{"strike":624,"call":625,"put":636,"callItm":11,"putItm":84,"isAtm":84},35,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":605,"change":177,"changePercent":9,"volume":177,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"MVLL  261016C00035000",3.9,4.9,592,1.1685,0.689916,0.047278,-0.126593,0.022536,0.006152,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":639,"change":177,"changePercent":9,"volume":177,"openInterest":616,"open_interest":616,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":84},"MVLL  261016P00035000",1.65,2.15,1.2078,-0.313483,0.045954,-0.131473,0.022642,-0.003876,{"strike":647,"call":648,"put":659,"callItm":11,"putItm":84,"isAtm":11},36,{"contract_symbol":649,"symbol":649,"bid":650,"ask":580,"last":651,"change":177,"changePercent":9,"volume":177,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"MVLL  261016C00036000",3.6,4.15,114,1.2162,0.635624,0.048359,-0.140294,0.023994,0.005702,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":177,"changePercent":9,"volume":177,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":84},"MVLL  261016P00036000",2.2,2.95,2.7,68,1.253,-0.365901,0.047008,-0.144731,0.024027,-0.00459,{"strike":252,"call":672,"put":683,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":673,"symbol":673,"bid":674,"ask":627,"last":675,"change":177,"changePercent":9,"volume":177,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"MVLL  261016C00037000",3.2,3.75,79,1.2599,0.584389,0.048466,-0.150868,0.024908,0.00527,{"contract_symbol":684,"symbol":684,"bid":663,"ask":685,"last":686,"change":177,"changePercent":9,"volume":177,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":84},"MVLL  261016P00037000",3.5,3.1,46,1.3234,-0.415521,0.046136,-0.158465,0.024907,-0.00531,{"strike":695,"call":696,"put":708,"callItm":84,"putItm":11,"isAtm":11},38,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":177,"changePercent":9,"volume":177,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":84},"MVLL  261016C00038000",2.85,3.7,3.16,181,1.2813,0.535783,0.048551,-0.156328,0.025378,0.004866,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":650,"change":177,"changePercent":9,"volume":177,"openInterest":225,"open_interest":225,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"MVLL  261016P00038000",3.3,4.2,1.3726,-0.460677,0.045287,-0.167323,0.025356,-0.005982,{"strike":486,"call":719,"put":730,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":663,"change":177,"changePercent":9,"volume":177,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":84},"MVLL  261016C00039000",2.3,3.4,78,1.2834,0.488069,0.048645,-0.15715,0.025469,0.004472,{"contract_symbol":731,"symbol":731,"bid":627,"ask":732,"last":733,"change":177,"changePercent":9,"volume":177,"openInterest":439,"open_interest":439,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"MVLL  261016P00039000",4.8,4.03,1.4012,-0.503333,0.044574,-0.171644,0.02548,-0.006627,{"strike":741,"call":742,"put":754,"callItm":84,"putItm":11,"isAtm":11},40,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":177,"changePercent":9,"volume":177,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":84},"MVLL  261016C00040000",2.1,2.5,2.4,1240,1.2698,0.440101,0.048636,-0.153794,0.025192,0.004073,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":758,"change":177,"changePercent":9,"volume":177,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":11},"MVLL  261016P00040000",4.7,5.9,5.2,50,1.4341,-0.542722,0.043303,-0.174671,0.025334,-0.007251,{"strike":184,"call":767,"put":778,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":768,"symbol":768,"bid":212,"ask":769,"last":770,"change":177,"changePercent":9,"volume":177,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":84},"MVLL  261016C00045000",1.3,1.03,1390,1.3355,0.256196,0.037737,-0.132002,0.02056,0.002426,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":351,"change":177,"changePercent":9,"volume":177,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"MVLL  261016P00045000",8,9.6,3,1.4935,-0.712449,0.035741,-0.156354,0.021776,-0.010146,{"strike":759,"call":790,"put":799,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":791,"symbol":791,"bid":426,"ask":520,"last":299,"change":177,"changePercent":9,"volume":177,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":84},"MVLL  261016C00050000",275,1.2888,0.120723,0.024405,-0.079497,0.012831,0.001174,{"contract_symbol":800,"symbol":800,"bid":801,"ask":535,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"MVLL  261016P00050000",12.1,1.4897,-0.836894,0.025895,-0.112704,0.015736,-0.012689,"2026-10-06T10:34:43.499764+00:00"]