[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MZTI":3,"homepage-market-summary":33,"stock-options-MZTI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MZTI","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},"The Marzetti Company Common Stock","Nasdaq",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","The Marzetti Co manufactures and markets specialty food products for the retail and foodservice channels. Its products include Chick-fil-A sauces and dressings, Olive Garden dressings, Buffalo Wild Wings sauces, Texas Roadhouse steak sauces and frozen rolls, Subway sauces, and private-label products for retailers. The Company has two reportable segments, Retail and Foodservice, and derives maximum revenue from the Retail segment.","3,500","Westerville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.992,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":17,"record_count":32},100.2,99.78,100.69,99.515,99.49,0.71,328051.424304,7747,100.0717,176.25999,97.0001,278624.5740092988,9222,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":177,"has_options":42,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":611,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,190,0.28,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",44,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",72,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",[203,219,232,246,261,276,295,317,340,362,386,409,431,452,472,490,509,527,545,563,578,591,602],{"strike":204,"call":205,"put":212,"callItm":42,"putItm":14,"isAtm":14},60,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":211,"in_the_money":42},"MZTI  261016C00060000",38.2,41.7,0.2566,1,0.016438,{"contract_symbol":213,"symbol":213,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":216,"gamma":185,"theta":217,"vega":218,"rho":185,"in_the_money":14},"MZTI  261016P00060000",3.4,0.6537,-0.000001,-0.000002,0.000001,{"strike":220,"call":221,"put":226,"callItm":42,"putItm":14,"isAtm":14},65,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":225,"in_the_money":42},"MZTI  261016C00065000",33.2,36.7,0.017808,{"contract_symbol":227,"symbol":227,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":216,"in_the_money":14},"MZTI  261016P00065000",-0.000025,0.00001,-0.000058,0.000018,{"strike":233,"call":234,"put":239,"callItm":42,"putItm":14,"isAtm":14},70,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":238,"in_the_money":42},"MZTI  261016C00070000",28.3,31.7,0.019177,{"contract_symbol":240,"symbol":240,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"MZTI  261016P00070000",-0.000377,0.000126,-0.000742,0.000227,-0.000011,{"strike":247,"call":248,"put":253,"callItm":42,"putItm":14,"isAtm":14},75,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":252,"in_the_money":42},"MZTI  261016C00075000",23.2,26.7,0.020547,{"contract_symbol":254,"symbol":254,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"MZTI  261016P00075000",0.6587,-0.003348,0.000924,-0.005512,0.001675,-0.000095,{"strike":262,"call":263,"put":268,"callItm":42,"putItm":14,"isAtm":14},80,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":210,"gamma":185,"theta":185,"vega":185,"rho":267,"in_the_money":42},"MZTI  261016C00080000",18.3,21.8,0.021917,{"contract_symbol":269,"symbol":269,"bid":185,"ask":270,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"MZTI  261016P00080000",3.5,-0.016389,0.003769,-0.022136,0.006777,-0.000468,{"strike":277,"call":278,"put":287,"callItm":42,"putItm":14,"isAtm":14},85,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":42},"MZTI  261016C00085000",13.3,16.8,0.999951,0.000048,-0.000043,0.000034,0.023286,{"contract_symbol":288,"symbol":288,"bid":185,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"MZTI  261016P00085000",0.65,-0.057684,0.010653,-0.062573,0.019155,-0.00166,{"strike":296,"call":297,"put":307,"callItm":42,"putItm":14,"isAtm":14},90,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":42},"MZTI  261016C00090000",8.3,11.9,0.3816,0.958304,0.014083,-0.028185,0.014782,0.023483,{"contract_symbol":308,"symbol":308,"bid":185,"ask":270,"last":309,"change":185,"changePercent":9,"volume":185,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"MZTI  261016P00090000",0.2,2,0.4971,-0.089155,0.01956,-0.066429,0.026744,-0.002544,{"strike":318,"call":319,"put":328,"callItm":42,"putItm":14,"isAtm":14},95,{"contract_symbol":320,"symbol":320,"bid":17,"ask":321,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":42},"MZTI  261016C00095000",7.5,0.3728,0.814465,0.043249,-0.082618,0.04435,0.020756,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"MZTI  261016P00095000",0.05,1.8,0.95,12,0.4278,-0.215332,0.041222,-0.103676,0.048503,-0.006158,{"strike":341,"call":342,"put":352,"callItm":42,"putItm":14,"isAtm":42},100,{"contract_symbol":343,"symbol":343,"bid":330,"ask":344,"last":345,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":42},"MZTI  261016C00100000",4.5,4.77,0.377,0.525204,0.06368,-0.124389,0.066032,0.013707,{"contract_symbol":353,"symbol":353,"bid":330,"ask":354,"last":355,"change":185,"changePercent":9,"volume":185,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":350,"rho":361,"in_the_money":14},"MZTI  261016P00100000",4.7,3.3,19,0.3676,-0.47478,0.065307,-0.121288,-0.013672,{"strike":363,"call":364,"put":374,"callItm":14,"putItm":42,"isAtm":14},105,{"contract_symbol":365,"symbol":365,"bid":185,"ask":366,"last":210,"change":185,"changePercent":9,"volume":185,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"MZTI  261016C00105000",3.8,71,0.3503,0.218276,0.050735,-0.085567,0.048886,0.005799,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":42},"MZTI  261016P00105000",3.7,7.4,5.7,5,0.3431,-0.786826,0.051088,-0.082679,0.04822,-0.023098,{"strike":387,"call":388,"put":398,"callItm":14,"putItm":42,"isAtm":14},110,{"contract_symbol":389,"symbol":389,"bid":330,"ask":63,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"MZTI  261016C00110000",0.43,57,0.3756,0.070815,0.021745,-0.04217,0.022467,0.001892,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":185,"changePercent":9,"volume":185,"openInterest":17,"open_interest":17,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":42},"MZTI  261016P00110000",9.3,10.9,6.1,0.4226,-0.903054,0.024479,-0.060077,0.028453,-0.02756,{"strike":410,"call":411,"put":422,"callItm":14,"putItm":42,"isAtm":14},115,{"contract_symbol":412,"symbol":412,"bid":185,"ask":413,"last":414,"change":185,"changePercent":9,"volume":185,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"MZTI  261016C00115000",0.8,1.05,17,0.5077,0.055092,0.013229,-0.046866,0.018474,0.00146,{"contract_symbol":423,"symbol":423,"bid":424,"ask":415,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":42},"MZTI  261016P00115000",13.5,0.515,-0.942185,0.013546,-0.049387,0.01919,-0.029975,{"strike":432,"call":433,"put":442,"callItm":14,"putItm":42,"isAtm":14},120,{"contract_symbol":434,"symbol":434,"bid":185,"ask":435,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"MZTI  261016C00120000",3,0.6277,0.046137,0.009289,-0.05031,0.016039,0.001214,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":42},"MZTI  261016P00120000",18.4,21.9,0.5658,-0.969856,0.00728,-0.03203,0.01133,-0.032078,{"strike":453,"call":454,"put":462,"callItm":14,"putItm":42,"isAtm":14},125,{"contract_symbol":455,"symbol":455,"bid":185,"ask":214,"last":456,"change":185,"changePercent":9,"volume":185,"openInterest":310,"open_interest":310,"iv":436,"implied_volatility":436,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"MZTI  261016C00125000",2.5,0.018926,0.004438,-0.024034,0.007662,0.000501,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":42},"MZTI  261016P00125000",23.4,26.9,0.6032,-0.984806,0.003827,-0.019141,0.00635,-0.033843,{"strike":473,"call":474,"put":481,"callItm":14,"putItm":42,"isAtm":14},130,{"contract_symbol":475,"symbol":475,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"MZTI  261016C00130000",0.007066,0.001887,-0.010222,0.003259,0.000188,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":42},"MZTI  261016P00130000",28.4,31.8,-0.994734,0.001514,-0.00757,0.002512,-0.035475,{"strike":491,"call":492,"put":500,"callItm":14,"putItm":42,"isAtm":14},135,{"contract_symbol":493,"symbol":493,"bid":185,"ask":214,"last":494,"change":185,"changePercent":9,"volume":185,"openInterest":210,"open_interest":210,"iv":436,"implied_volatility":436,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"MZTI  261016C00135000",0.4,0.002422,0.000725,-0.003924,0.001251,0.000065,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":42},"MZTI  261016P00135000",33.4,36.9,-0.998337,0.000536,-0.00268,0.000889,-0.036941,{"strike":510,"call":511,"put":518,"callItm":14,"putItm":42,"isAtm":14},140,{"contract_symbol":512,"symbol":512,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"MZTI  261016C00140000",0.00077,0.000254,-0.001377,0.000439,0.000021,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":42},"MZTI  261016P00140000",38.4,41.9,-0.999517,0.000172,-0.000861,0.000286,-0.038342,{"strike":528,"call":529,"put":536,"callItm":14,"putItm":42,"isAtm":14},145,{"contract_symbol":530,"symbol":530,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"MZTI  261016C00145000",0.000228,0.000082,-0.000446,0.000142,0.000006,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":42},"MZTI  261016P00145000",43.4,46.9,-0.99987,0.000051,-0.000254,0.000084,-0.039721,{"strike":546,"call":547,"put":554,"callItm":14,"putItm":42,"isAtm":14},150,{"contract_symbol":548,"symbol":548,"bid":185,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"MZTI  261016C00150000",0.000064,0.000025,-0.000135,0.000043,0.000002,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":42},"MZTI  261016P00150000",48.4,51.9,-0.999967,0.000014,-0.000069,0.000023,-0.041094,{"strike":564,"call":565,"put":571,"callItm":14,"putItm":42,"isAtm":14},155,{"contract_symbol":566,"symbol":566,"bid":185,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":185,"in_the_money":14},"MZTI  261016C00155000",0.000017,0.000007,-0.000038,0.000012,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":446,"implied_volatility":446,"delta":575,"gamma":218,"theta":576,"vega":553,"rho":577,"in_the_money":42},"MZTI  261016P00155000",53.4,56.9,-0.999998,-0.000005,-0.042465,{"strike":579,"call":580,"put":585,"callItm":14,"putItm":42,"isAtm":14},160,{"contract_symbol":581,"symbol":581,"bid":185,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":582,"gamma":553,"theta":583,"vega":584,"rho":185,"in_the_money":14},"MZTI  261016C00160000",0.000004,-0.00001,0.000003,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":575,"gamma":218,"theta":589,"vega":218,"rho":590,"in_the_money":42},"MZTI  261016P00160000",58.4,61.9,-0.000004,-0.043834,{"strike":592,"call":593,"put":596,"callItm":14,"putItm":42,"isAtm":14},165,{"contract_symbol":594,"symbol":594,"bid":185,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":218,"gamma":185,"theta":595,"vega":218,"rho":185,"in_the_money":14},"MZTI  261016C00165000",-0.000003,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":600,"gamma":185,"theta":216,"vega":185,"rho":601,"in_the_money":42},"MZTI  261016P00165000",63.4,66.9,-1,-0.045204,{"strike":603,"call":604,"put":606,"callItm":14,"putItm":42,"isAtm":14},170,{"contract_symbol":605,"symbol":605,"bid":185,"ask":379,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":185,"gamma":185,"theta":216,"vega":185,"rho":185,"in_the_money":14},"MZTI  261016C00170000",{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":600,"gamma":185,"theta":185,"vega":185,"rho":610,"in_the_money":42},"MZTI  261016P00170000",68.4,71.9,-0.046574,"2026-10-07T10:26:08.035126+00:00"]