[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MXL":3,"homepage-market-summary":31,"stock-options-MXL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MXL","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},"MaxLinear, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","MaxLinear Inc is a provider of radio frequency and mixed-signal integrated circuits for cable and satellite broadband communications, the connected home, and for data center, metro, and long-haul fiber networks. The company's radio frequency receiver products capture and process digital and analog broadband signals to be decoded for various applications. Its product options include both radio frequency receivers and radio frequency receiver systems-on-chips. The company's products enable the distribution and display of broadband video and data content in a wide range of electronic devices.","786","Carlsbad, CA",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},109.3,108.4,110.32,106.6,105.49,3.81,3.61,2348873.311306,39773,108.8799,128.3,12.77,2688598.4801452667,83.6,4160,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":219,"updated_at":816,"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",1.1,{"total_volume":183,"total_open_interest":184,"put_call_ratio":89,"implied_volatility":181},1247,14461,[186,187,191,195,199,203,207,211,215],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",{"date":204,"label":204,"type":178,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-06-17",254,"270617",{"date":208,"label":208,"type":178,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",472,"280121",{"date":212,"label":212,"type":178,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2028-12-15",801,"281215",{"date":216,"label":216,"type":178,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2029-01-19",836,"290119",[220,238,256,277,295,321,340,364,389,415,443,472,500,527,554,584,611,636,662,687,712,733,756,777,795],{"strike":221,"call":222,"put":231,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":227,"changePercent":9,"volume":227,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":228,"gamma":227,"theta":227,"vega":227,"rho":230,"in_the_money":40},"MXL   261016C00035000",72.5,76.3,60,0,1,0.8702,0.009429,{"contract_symbol":232,"symbol":232,"bid":227,"ask":233,"last":234,"change":227,"changePercent":9,"volume":227,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":227,"gamma":227,"theta":237,"vega":227,"rho":227,"in_the_money":14},"MXL   261016P00035000",0.05,0.16,26,1.435,-0.000002,{"strike":239,"call":240,"put":247,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":227,"changePercent":9,"volume":227,"openInterest":245,"open_interest":245,"iv":229,"implied_volatility":229,"delta":228,"gamma":227,"theta":227,"vega":227,"rho":246,"in_the_money":40},"MXL   261016C00040000",67.5,71.3,66.5,2,0.010776,{"contract_symbol":248,"symbol":248,"bid":227,"ask":249,"last":250,"change":227,"changePercent":9,"volume":227,"openInterest":251,"open_interest":251,"iv":236,"implied_volatility":236,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":227,"in_the_money":14},"MXL   261016P00040000",0.75,0.06,72,-0.000006,0.000001,-0.000035,0.000005,{"strike":189,"call":257,"put":268,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":227,"changePercent":9,"volume":227,"openInterest":245,"open_interest":245,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":40},"MXL   261016C00045000",62.5,66.2,58.68,1.609,0.999761,0.000031,-0.001313,0.000161,0.012117,{"contract_symbol":269,"symbol":269,"bid":227,"ask":270,"last":271,"change":227,"changePercent":9,"volume":227,"openInterest":272,"open_interest":272,"iv":236,"implied_volatility":236,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":237,"in_the_money":14},"MXL   261016P00045000",0.5,0.1,364,-0.000051,0.000008,-0.000274,0.000038,{"strike":278,"call":279,"put":286,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":227,"changePercent":9,"volume":227,"openInterest":284,"open_interest":284,"iv":229,"implied_volatility":229,"delta":228,"gamma":227,"theta":227,"vega":227,"rho":285,"in_the_money":40},"MXL   261016C00050000",57.5,61.2,36,24,0.01347,{"contract_symbol":287,"symbol":287,"bid":227,"ask":270,"last":288,"change":227,"changePercent":9,"volume":227,"openInterest":289,"open_interest":289,"iv":236,"implied_volatility":236,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"MXL   261016P00050000",0.19,414,-0.000292,0.000042,-0.001411,0.000194,-0.000009,{"strike":296,"call":297,"put":310,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":302,"changePercent":9,"volume":303,"openInterest":304,"open_interest":304,"iv":262,"implied_volatility":262,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":40},"MXL   261016C00055000",52.9,55.4,52.4,0.6,220,1000,0.996862,0.00033,-0.013975,0.001709,0.014718,{"contract_symbol":311,"symbol":311,"bid":227,"ask":312,"last":313,"change":271,"changePercent":9,"volume":245,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":14},"MXL   261016P00055000",0.3,0.15,1070,1.4286,-0.001156,0.00015,-0.005011,0.00069,-0.000036,{"strike":226,"call":322,"put":332,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":327,"changePercent":9,"volume":228,"openInterest":328,"open_interest":328,"iv":229,"implied_volatility":229,"delta":329,"gamma":330,"theta":254,"vega":274,"rho":331,"in_the_money":40},"MXL   261016C00060000",47.5,51.3,49.62,2.32,13,0.99999,0.000003,0.016164,{"contract_symbol":333,"symbol":333,"bid":227,"ask":312,"last":233,"change":227,"changePercent":9,"volume":227,"openInterest":334,"open_interest":334,"iv":236,"implied_volatility":236,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"MXL   261016P00060000",510,-0.003851,0.000445,-0.014982,0.002055,-0.000122,{"strike":341,"call":342,"put":354,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":245,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":255,"theta":351,"vega":352,"rho":353,"in_the_money":40},"MXL   261016C00065000",42.8,45.3,43,2.18,114,0.7708,0.999985,-0.000046,0.000012,0.017511,{"contract_symbol":355,"symbol":355,"bid":227,"ask":271,"last":233,"change":227,"changePercent":9,"volume":356,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"MXL   261016P00065000",11,853,1.306,-0.005663,0.000689,-0.019233,0.002898,-0.000179,{"strike":365,"call":366,"put":379,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":245,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"MXL   261016C00070000",37.8,41.2,39,2.59,319,1.3356,0.983945,0.001675,-0.048887,0.007204,0.018347,{"contract_symbol":380,"symbol":380,"bid":233,"ask":313,"last":271,"change":381,"changePercent":9,"volume":179,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"MXL   261016P00070000",0.01,856,1.2456,-0.011228,0.001319,-0.033483,0.00529,-0.000355,{"strike":390,"call":391,"put":404,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":396,"changePercent":9,"volume":245,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"MXL   261016C00075000",32.7,35.5,34.5,2.8,201,1.0193,0.99025,0.001425,-0.024227,0.004678,0.019901,{"contract_symbol":405,"symbol":405,"bid":227,"ask":313,"last":271,"change":406,"changePercent":9,"volume":407,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"MXL   261016P00075000",-0.2,47,299,1.1509,-0.018348,0.002179,-0.047216,0.008074,-0.00058,{"strike":416,"call":417,"put":431,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":40},"MXL   261016C00080000",27.8,30.6,29.63,2.28,3,435,1.0486,0.971295,0.003486,-0.062712,0.01177,0.020649,{"contract_symbol":432,"symbol":432,"bid":313,"ask":312,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"MXL   261016P00080000",0.23,-0.12,86,446,1.059,-0.029827,0.003564,-0.06538,0.012151,-0.000941,{"strike":444,"call":445,"put":459,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":450,"changePercent":9,"volume":451,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":40},"MXL   261016C00085000",23.3,25.9,25,3.59,14,264,0.9292,0.957834,0.005394,-0.076198,0.016138,0.021576,{"contract_symbol":460,"symbol":460,"bid":461,"ask":160,"last":462,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"MXL   261016P00085000",0.35,0.41,-0.3,52,514,1.0121,-0.055043,0.006129,-0.102716,0.019973,-0.001743,{"strike":473,"call":474,"put":487,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":370,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"MXL   261016C00090000",19,21.9,20.05,2.15,789,0.9913,0.899121,0.00993,-0.159638,0.031692,0.02103,{"contract_symbol":488,"symbol":488,"bid":160,"ask":489,"last":490,"change":491,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"MXL   261016P00090000",0.85,0.7,-0.7,66,530,0.9497,-0.09251,0.009726,-0.143518,0.029739,-0.002936,{"strike":501,"call":502,"put":514,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":245,"changePercent":9,"volume":283,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"MXL   261016C00095000",14.9,17.1,14.8,1688,0.9572,0.83453,0.01448,-0.217039,0.044623,0.020283,{"contract_symbol":515,"symbol":515,"bid":118,"ask":516,"last":517,"change":518,"changePercent":9,"volume":519,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"MXL   261016P00095000",1.55,1.45,-1.05,41,133,0.9038,-0.153714,0.014613,-0.195281,0.042522,-0.004902,{"strike":528,"call":529,"put":543,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"MXL   261016C00100000",11.2,12.8,12.3,2.4,32,641,0.9234,0.746551,0.019317,-0.269489,0.057436,0.018744,{"contract_symbol":544,"symbol":544,"bid":96,"ask":423,"last":545,"change":546,"changePercent":9,"volume":519,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"MXL   261016P00100000",2.62,-1.75,110,0.9022,-0.249582,0.019613,-0.261163,0.056969,-0.008051,{"strike":555,"call":556,"put":570,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"MXL   261016C00105000",8.6,9.5,8.8,1.7,23,262,0.9437,0.632221,0.022253,-0.324242,0.067615,0.016196,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"MXL   261016P00105000",4.3,4.8,4.68,-1.91,53,176,0.9311,-0.366841,0.022536,-0.319639,0.067558,-0.012041,{"strike":547,"call":585,"put":598,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":221,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"MXL   261016C00110000",6.1,6.9,6,0.95,429,0.9559,0.515529,0.02324,-0.34744,0.071532,0.013427,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":589,"open_interest":589,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":40},"MXL   261016P00110000",6.7,7.9,7.2,-1.94,119,0.9091,-0.486816,0.024442,-0.330508,0.071545,-0.016188,{"strike":612,"call":613,"put":625,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":572,"change":302,"changePercent":9,"volume":617,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"MXL   261016C00115000",4.2,4.9,46,901,0.9531,0.403003,0.022635,-0.336375,0.069457,0.010653,{"contract_symbol":626,"symbol":626,"bid":627,"ask":531,"last":628,"change":227,"changePercent":9,"volume":227,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":40},"MXL   261016P00115000",9.6,46.5,20,0.9818,-0.592415,0.022036,-0.347485,0.069654,-0.020248,{"strike":637,"call":638,"put":650,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":423,"change":642,"changePercent":9,"volume":643,"openInterest":397,"open_interest":397,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"MXL   261016C00120000",2.7,3.1,0.71,125,0.9261,0.295569,0.020781,-0.29161,0.061966,0.007932,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":228,"openInterest":245,"open_interest":245,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"MXL   261016P00120000",12.1,14.7,13.52,-8.82,1.0051,-0.685278,0.019689,-0.325432,0.063718,-0.023967,{"strike":643,"call":663,"put":677,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"MXL   261016C00125000",1.65,2.3,2.03,0.38,113,549,0.9224,0.209081,0.017368,-0.241755,0.05158,0.005667,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":40},"MXL   261016P00125000",16.6,19.5,0.9765,-0.775192,0.017107,-0.266895,0.05379,-0.027625,{"strike":688,"call":689,"put":701,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":690,"symbol":690,"bid":181,"ask":517,"last":691,"change":692,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"MXL   261016C00130000",1.15,-0.08,9,185,0.9304,0.144996,0.013652,-0.19335,0.040896,0.003957,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":227,"changePercent":9,"volume":227,"openInterest":245,"open_interest":245,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":40},"MXL   261016P00130000",19.9,23.7,26.94,0.9663,-0.844487,0.013773,-0.210399,0.04285,-0.030797,{"strike":713,"call":714,"put":723,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":715,"symbol":715,"bid":160,"ask":590,"last":716,"change":9,"changePercent":9,"volume":228,"openInterest":227,"open_interest":227,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"MXL   261016C00135000",0.86,0.911,0.090743,0.009994,-0.135713,0.029318,0.002498,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":40},"MXL   261016P00135000",24.7,28.4,0.9452,-0.900154,0.010336,-0.151067,0.031456,-0.033634,{"strike":734,"call":735,"put":746,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":736,"symbol":736,"bid":737,"ask":490,"last":738,"change":739,"changePercent":9,"volume":328,"openInterest":589,"open_interest":589,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"MXL   261016C00140000",0.4,0.56,-0.23,0.9449,0.064591,0.007442,-0.108707,0.02264,0.001781,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"MXL   261016P00140000",29.2,33.1,1.0535,-0.910545,0.008552,-0.155276,0.029007,-0.035279,{"strike":757,"call":758,"put":768,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":759,"symbol":759,"bid":227,"ask":760,"last":761,"change":271,"changePercent":9,"volume":245,"openInterest":228,"open_interest":228,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"MXL   261016C00145000",1.05,0.52,1.002,0.051015,0.005829,-0.095743,0.018805,0.001405,{"contract_symbol":769,"symbol":769,"bid":770,"ask":368,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":40},"MXL   261016P00145000",34.8,1.0999,-0.929791,0.006819,-0.134964,0.024147,-0.03715,{"strike":778,"call":779,"put":787,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":780,"symbol":780,"bid":233,"ask":302,"last":312,"change":227,"changePercent":9,"volume":227,"openInterest":228,"open_interest":228,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"MXL   261016C00150000",1.0404,0.038604,0.004484,-0.079417,0.015022,0.001064,{"contract_symbol":788,"symbol":788,"bid":370,"ask":344,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":40},"MXL   261016P00150000",1.0831,-0.954539,0.004917,-0.094373,0.017149,-0.039167,{"strike":796,"call":797,"put":806,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":798,"symbol":798,"bid":227,"ask":302,"last":312,"change":227,"changePercent":9,"volume":227,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"MXL   261016C00155000",30,1.0594,0.027366,0.003316,-0.060887,0.011311,0.000755,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":40},"MXL   261016P00155000",43.8,47.6,1.1136,-0.965532,0.003819,-0.077472,0.013691,-0.040812,"2026-10-07T02:41:06.940923+00:00"]