[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVV":3,"homepage-market-summary":30,"stock-options-MVV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVV","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},"ProShares Ultra MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4089,0.339,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.91,82.31,83.7599,81.39,82.36,0.55,0.67,10536.045171,94.881,62.12,13509.965212426296,63.5,5103,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,157,162,167],{"ticker":154,"name":155,"price":156,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":611,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,5,0.25,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",[198,210,220,229,242,260,278,297,316,335,354,373,394,415,436,456,479,499,519,540,559,574,584,593,602],{"strike":187,"call":199,"put":206,"callItm":11,"putItm":88,"isAtm":88},{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":204,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"MVV   261016C00045000",37.1,39.5,0.4401,1,0.012814,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016P00045000",1.5,0.3703,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":88,"isAtm":88},50,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":204,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"MVV   261016C00050000",32.1,34.5,0.4133,0.014238,{"contract_symbol":219,"symbol":219,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016P00050000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":88,"isAtm":88},55,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":204,"gamma":180,"theta":180,"vega":180,"rho":226,"in_the_money":11},"MVV   261016C00055000",27.1,29.7,0.015661,{"contract_symbol":228,"symbol":228,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016P00055000",{"strike":230,"call":231,"put":239,"callItm":11,"putItm":88,"isAtm":88},60,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":235,"gamma":236,"theta":237,"vega":236,"rho":238,"in_the_money":11},"MVV   261016C00060000",22.1,24.7,0.999994,0.000004,-0.000008,0.017085,{"contract_symbol":240,"symbol":240,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":241,"implied_volatility":241,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016P00060000",0.3735,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":88,"isAtm":88},65,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"MVV   261016C00065000",17.1,19.7,0.99954,0.000267,-0.000487,0.00023,0.018498,{"contract_symbol":254,"symbol":254,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":88},"MVV   261016P00065000",-0.000043,0.000035,-0.000045,0.000025,-0.000001,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":88,"isAtm":88},70,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"MVV   261016C00070000",12.1,14.9,0.989723,0.004433,-0.00808,0.003819,0.019684,{"contract_symbol":272,"symbol":272,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":88},"MVV   261016P00070000",-0.003073,0.001805,-0.002329,0.001308,-0.000074,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":88,"isAtm":88},75,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"MVV   261016C00075000",7.3,9.9,0.917302,0.024754,-0.045126,0.021326,0.019336,{"contract_symbol":290,"symbol":290,"bid":180,"ask":291,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":88},"MVV   261016P00075000",1.6,-0.050939,0.020204,-0.026072,0.014645,-0.001235,{"strike":298,"call":299,"put":308,"callItm":11,"putItm":88,"isAtm":88},76,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"MVV   261016C00076000",6.4,8.7,0.9002,0.030308,-0.048712,0.024518,0.019205,{"contract_symbol":309,"symbol":309,"bid":180,"ask":310,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":241,"implied_volatility":241,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":88},"MVV   261016P00076000",1.7,-0.078922,0.028162,-0.036962,0.020587,-0.001918,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":88,"isAtm":88},77,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"MVV   261016C00077000",5.5,7.8,0.849154,0.038006,-0.069284,0.032743,0.018223,{"contract_symbol":328,"symbol":328,"bid":180,"ask":329,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":88},"MVV   261016P00077000",1.75,-0.112247,0.036823,-0.047518,0.026691,-0.002733,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":88,"isAtm":88},78,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"MVV   261016C00078000",4.6,6.9,0.804851,0.044794,-0.081659,0.038592,0.017407,{"contract_symbol":347,"symbol":347,"bid":180,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":88},"MVV   261016P00078000",1.8,-0.156686,0.046322,-0.059776,0.033577,-0.003824,{"strike":355,"call":356,"put":365,"callItm":11,"putItm":88,"isAtm":88},79,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"MVV   261016C00079000",3.7,6.1,0.766559,0.052952,-0.085106,0.042836,0.016752,{"contract_symbol":366,"symbol":366,"bid":180,"ask":367,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":88},"MVV   261016P00079000",1.95,-0.210609,0.055722,-0.071906,0.04039,-0.005154,{"strike":374,"call":375,"put":385,"callItm":11,"putItm":88,"isAtm":88},80,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"MVV   261016C00080000",2.95,5.2,0.3892,0.71797,0.062032,-0.088435,0.047261,0.015841,{"contract_symbol":386,"symbol":386,"bid":180,"ask":387,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":88},"MVV   261016P00080000",2.05,0.3358,-0.254963,0.068354,-0.07251,0.044922,-0.00623,{"strike":395,"call":396,"put":405,"callItm":11,"putItm":88,"isAtm":11},81,{"contract_symbol":397,"symbol":397,"bid":387,"ask":398,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"MVV   261016C00081000",4.5,0.3337,0.670789,0.077504,-0.081196,0.050619,0.014996,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":88},"MVV   261016P00081000",0.05,2.25,0.2941,-0.310495,0.085802,-0.069834,0.049393,-0.00757,{"strike":416,"call":417,"put":427,"callItm":11,"putItm":88,"isAtm":11},82,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"MVV   261016C00082000",1.35,3.9,0.2504,0.611149,0.109425,-0.064565,0.053635,0.01389,{"contract_symbol":428,"symbol":428,"bid":22,"ask":429,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":88},"MVV   261016P00082000",2.45,0.2463,-0.387305,0.111135,-0.063426,0.053574,-0.009417,{"strike":437,"call":438,"put":447,"callItm":88,"putItm":11,"isAtm":11},83,{"contract_symbol":439,"symbol":439,"bid":182,"ask":440,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":88},"MVV   261016C00083000",2.65,0.1976,0.493674,0.144262,-0.053025,0.055808,0.011353,{"contract_symbol":448,"symbol":448,"bid":182,"ask":449,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"MVV   261016P00083000",2.75,0.1847,-0.507666,0.154331,-0.04956,0.055805,-0.012292,{"strike":457,"call":458,"put":469,"callItm":88,"putItm":11,"isAtm":11},84,{"contract_symbol":459,"symbol":459,"bid":407,"ask":460,"last":461,"change":180,"changePercent":9,"volume":180,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":88},"MVV   261016C00084000",2.3,0.4,4,0.1915,0.349006,0.138099,-0.047662,0.051768,0.008064,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"MVV   261016P00084000",0.95,3.3,0.2183,-0.631599,0.123432,-0.055368,0.05275,-0.015437,{"strike":480,"call":481,"put":489,"callItm":88,"putItm":11,"isAtm":11},85,{"contract_symbol":482,"symbol":482,"bid":180,"ask":387,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":88},"MVV   261016C00085000",0.2291,0.266103,0.102405,-0.050577,0.045923,0.006138,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"MVV   261016P00085000",1.45,3.8,0.2455,-0.719118,0.098154,-0.055671,0.047168,-0.017739,{"strike":500,"call":501,"put":510,"callItm":88,"putItm":11,"isAtm":88},86,{"contract_symbol":502,"symbol":502,"bid":180,"ask":503,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":88},"MVV   261016C00086000",1.85,0.2704,0.217985,0.077844,-0.053574,0.041207,0.005015,{"contract_symbol":511,"symbol":511,"bid":512,"ask":398,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"MVV   261016P00086000",1.9,0.2766,-0.776555,0.077194,-0.055577,0.041796,-0.019353,{"strike":520,"call":521,"put":529,"callItm":88,"putItm":11,"isAtm":88},90,{"contract_symbol":522,"symbol":522,"bid":180,"ask":523,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":88},"MVV   261016C00090000",1.55,0.03793,0.021811,-0.015011,0.011546,0.000879,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":180,"changePercent":9,"volume":180,"openInterest":204,"open_interest":204,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"MVV   261016P00090000",5.4,7.9,19.9,0.2601,-0.967681,0.019888,-0.012659,0.010124,-0.024878,{"strike":541,"call":542,"put":550,"callItm":88,"putItm":11,"isAtm":88},95,{"contract_symbol":543,"symbol":543,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":88},"MVV   261016C00095000",0.2692,0.001472,0.001274,-0.000869,0.000671,0.000034,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"MVV   261016P00095000",10.4,13,-0.998092,0.00157,-0.00113,0.00085,-0.027008,{"strike":560,"call":561,"put":567,"callItm":88,"putItm":11,"isAtm":88},100,{"contract_symbol":562,"symbol":562,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":563,"gamma":258,"theta":564,"vega":565,"rho":566,"in_the_money":88},"MVV   261016C00100000",0.000022,-0.000017,0.000013,0.000001,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":571,"gamma":565,"theta":237,"vega":572,"rho":573,"in_the_money":11},"MVV   261016P00100000",15.4,18,-0.999989,0.000007,-0.028475,{"strike":575,"call":576,"put":578,"callItm":88,"putItm":11,"isAtm":88},105,{"contract_symbol":577,"symbol":577,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":544,"implied_volatility":544,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016C00105000",{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":582,"gamma":180,"theta":180,"vega":180,"rho":583,"in_the_money":11},"MVV   261016P00105000",20.4,23,-1,-0.0299,{"strike":585,"call":586,"put":588,"callItm":88,"putItm":11,"isAtm":88},110,{"contract_symbol":587,"symbol":587,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016C00110000",{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":582,"gamma":180,"theta":180,"vega":180,"rho":592,"in_the_money":11},"MVV   261016P00110000",25.4,28,-0.031323,{"strike":594,"call":595,"put":597,"callItm":88,"putItm":11,"isAtm":88},115,{"contract_symbol":596,"symbol":596,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":544,"implied_volatility":544,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016C00115000",{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":534,"implied_volatility":534,"delta":582,"gamma":180,"theta":180,"vega":180,"rho":601,"in_the_money":11},"MVV   261016P00115000",30.4,33,-0.032747,{"strike":603,"call":604,"put":606,"callItm":88,"putItm":11,"isAtm":88},120,{"contract_symbol":605,"symbol":605,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":88},"MVV   261016C00120000",{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":513,"implied_volatility":513,"delta":582,"gamma":180,"theta":180,"vega":180,"rho":610,"in_the_money":11},"MVV   261016P00120000",35.4,38,-0.034171,"2026-10-06T10:35:23.435915+00:00"]