[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECL":3,"homepage-market-summary":30,"stock-options-TECL":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECL","2026-10-08",{"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},"Direxion Daily Technology Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3316,0.83724,"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},238.72,246.32,251.6,233.55,252.47,-13.75,-5.45,688850.284077,275.39999,75.16,1162302.7338615912,81.7,4471,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":233,"updated_at":1936,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,8691,0.67,[188,189,193,197,201,205,209,213,217,221,225,229],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",99,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",162,"270319",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",252,"270617",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-09-17",344,"270917",{"date":214,"label":214,"type":179,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",470,"280121",{"date":218,"label":218,"type":179,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-06-16",617,"280616",{"date":222,"label":222,"type":179,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-09-15",708,"280915",{"date":226,"label":226,"type":179,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-12-15",799,"281215",{"date":230,"label":230,"type":179,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",834,"290119",[234,249,261,273,285,296,308,322,334,345,356,368,378,388,400,412,423,435,446,456,470,484,496,508,520,534,546,559,571,585,597,611,625,639,653,670,683,698,712,726,742,760,778,797,817,836,854,874,893,915,936,956,979,1003,1024,1045,1069,1091,1116,1140,1164,1187,1212,1237,1262,1286,1311,1336,1359,1382,1406,1429,1451,1473,1494,1514,1536,1557,1579,1601,1623,1644,1665,1686,1705,1723,1742,1761,1780,1798,1816,1832,1848,1867,1886,1903,1920],{"strike":235,"call":236,"put":243,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":242,"in_the_money":11},"TECL  261016C00045000",205.7,208.7,115.5,1.127,0.010292,{"contract_symbol":244,"symbol":244,"bid":184,"ask":245,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00045000",2.15,0.05,18,1.1968,{"strike":250,"call":251,"put":257,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":256,"in_the_money":11},"TECL  261016C00050000",200.7,203.8,158.6,0.011436,{"contract_symbol":258,"symbol":258,"bid":184,"ask":245,"last":259,"change":184,"changePercent":9,"volume":184,"openInterest":260,"open_interest":260,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00050000",0.25,22,{"strike":262,"call":263,"put":269,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":268,"in_the_money":11},"TECL  261016C00055000",195.7,198.6,109.08,0.012579,{"contract_symbol":270,"symbol":270,"bid":184,"ask":245,"last":271,"change":184,"changePercent":9,"volume":184,"openInterest":272,"open_interest":272,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00055000",0.1,51,{"strike":274,"call":275,"put":281,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":280,"in_the_money":11},"TECL  261016C00060000",190.7,193.8,123.2,0.013723,{"contract_symbol":282,"symbol":282,"bid":184,"ask":245,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":284,"open_interest":284,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00060000",0.3,16,{"strike":286,"call":287,"put":294,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":293,"in_the_money":11},"TECL  261016C00065000",185.6,189.1,132.6,1.1257,0.014867,{"contract_symbol":295,"symbol":295,"bid":184,"ask":245,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00065000",{"strike":297,"call":298,"put":304,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":303,"in_the_money":11},"TECL  261016C00070000",180.7,184.1,125.31,0.01601,{"contract_symbol":305,"symbol":305,"bid":184,"ask":245,"last":306,"change":184,"changePercent":9,"volume":184,"openInterest":307,"open_interest":307,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00070000",0.2,29,{"strike":309,"call":310,"put":317,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":316,"in_the_money":11},"TECL  261016C00075000",175.7,178.7,130.4,2,0.017154,{"contract_symbol":318,"symbol":318,"bid":184,"ask":319,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00075000",1.2,53,1.1967,{"strike":323,"call":324,"put":330,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":329,"in_the_money":11},"TECL  261016C00080000",170.7,174,121.1,0.018297,{"contract_symbol":331,"symbol":331,"bid":184,"ask":332,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":286,"open_interest":286,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00080000",0.4,0.13,{"strike":335,"call":336,"put":342,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":341,"in_the_money":11},"TECL  261016C00085000",165.7,168.7,122.72,0.019441,{"contract_symbol":343,"symbol":343,"bid":184,"ask":182,"last":344,"change":184,"changePercent":9,"volume":184,"openInterest":250,"open_interest":250,"iv":321,"implied_volatility":321,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00085000",0.22,{"strike":346,"call":347,"put":353,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":352,"in_the_money":11},"TECL  261016C00090000",160.7,163.6,121.88,0.020585,{"contract_symbol":354,"symbol":354,"bid":184,"ask":245,"last":271,"change":184,"changePercent":9,"volume":184,"openInterest":355,"open_interest":355,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00090000",23,{"strike":357,"call":358,"put":364,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":363,"in_the_money":11},"TECL  261016C00091000",159.7,162.7,112.7,0.020813,{"contract_symbol":365,"symbol":365,"bid":184,"ask":245,"last":366,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":321,"implied_volatility":321,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00091000",4.3,13,{"strike":369,"call":370,"put":376,"callItm":11,"putItm":39,"isAtm":39},92,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":375,"in_the_money":11},"TECL  261016C00092000",158.7,161.7,52.93,0.021042,{"contract_symbol":377,"symbol":377,"bid":184,"ask":245,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00092000",{"strike":379,"call":380,"put":385,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":384,"in_the_money":11},"TECL  261016C00093000",157.6,161.2,0.02127,{"contract_symbol":386,"symbol":386,"bid":184,"ask":245,"last":387,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00093000",3.31,{"strike":389,"call":390,"put":396,"callItm":11,"putItm":39,"isAtm":39},94,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":395,"in_the_money":11},"TECL  261016C00094000",156.7,160,113.3,0.0215,{"contract_symbol":397,"symbol":397,"bid":184,"ask":245,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":398,"open_interest":398,"iv":321,"implied_volatility":321,"delta":184,"gamma":184,"theta":399,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00094000",5,-0.000001,{"strike":401,"call":402,"put":408,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":407,"in_the_money":11},"TECL  261016C00095000",155.7,158.8,103.75,0.021728,{"contract_symbol":409,"symbol":409,"bid":184,"ask":410,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":411,"open_interest":411,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":399,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00095000",1.75,61,{"strike":413,"call":414,"put":420,"callItm":11,"putItm":39,"isAtm":39},96,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":419,"in_the_money":11},"TECL  261016C00096000",154.7,157.9,97.5,0.021956,{"contract_symbol":421,"symbol":421,"bid":184,"ask":245,"last":422,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":399,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00096000",0.23,{"strike":424,"call":425,"put":431,"callItm":11,"putItm":39,"isAtm":39},97,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":430,"in_the_money":11},"TECL  261016C00097000",153.7,156.8,113.8,0.022186,{"contract_symbol":432,"symbol":432,"bid":184,"ask":245,"last":433,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":399,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00097000",5.2,3,{"strike":436,"call":437,"put":442,"callItm":11,"putItm":39,"isAtm":39},98,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":441,"in_the_money":11},"TECL  261016C00098000",152.7,155.9,0.022414,{"contract_symbol":443,"symbol":443,"bid":184,"ask":444,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":445,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00098000",1.05,-0.000002,{"strike":195,"call":447,"put":452,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":184,"vega":184,"rho":451,"in_the_money":11},"TECL  261016C00099000",151.7,155,0.022643,{"contract_symbol":453,"symbol":453,"bid":184,"ask":245,"last":454,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":445,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00099000",1.07,7,{"strike":457,"call":458,"put":464,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":399,"vega":184,"rho":463,"in_the_money":11},"TECL  261016C00100000",150.6,154.2,125.25,0.022871,{"contract_symbol":465,"symbol":465,"bid":184,"ask":466,"last":467,"change":184,"changePercent":9,"volume":184,"openInterest":468,"open_interest":468,"iv":321,"implied_volatility":321,"delta":184,"gamma":184,"theta":469,"vega":184,"rho":184,"in_the_money":39},"TECL  261016P00100000",0.65,0.09,21,-0.000003,{"strike":471,"call":472,"put":478,"callItm":11,"putItm":39,"isAtm":39},101,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":399,"vega":184,"rho":477,"in_the_money":11},"TECL  261016C00101000",149.7,153.1,95.1,0.0231,{"contract_symbol":479,"symbol":479,"bid":184,"ask":245,"last":480,"change":184,"changePercent":9,"volume":184,"openInterest":481,"open_interest":481,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":482,"vega":483,"rho":184,"in_the_money":39},"TECL  261016P00101000",5.73,4,-0.000004,0.000001,{"strike":485,"call":486,"put":492,"callItm":11,"putItm":39,"isAtm":39},102,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":182,"gamma":184,"theta":399,"vega":184,"rho":491,"in_the_money":11},"TECL  261016C00102000",148.7,152,133.2,0.023329,{"contract_symbol":493,"symbol":493,"bid":184,"ask":245,"last":494,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":184,"gamma":184,"theta":495,"vega":483,"rho":184,"in_the_money":39},"TECL  261016P00102000",9.4,-0.000005,{"strike":497,"call":498,"put":504,"callItm":11,"putItm":39,"isAtm":39},103,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":184,"changePercent":9,"volume":184,"openInterest":468,"open_interest":468,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":445,"vega":184,"rho":503,"in_the_money":11},"TECL  261016C00103000",147.7,151,79.9,0.023557,{"contract_symbol":505,"symbol":505,"bid":184,"ask":245,"last":506,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":399,"gamma":184,"theta":507,"vega":483,"rho":184,"in_the_money":39},"TECL  261016P00103000",0.6,-0.000007,{"strike":509,"call":510,"put":516,"callItm":11,"putItm":39,"isAtm":39},104,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":445,"vega":184,"rho":515,"in_the_money":11},"TECL  261016C00104000",146.7,149.8,104.2,0.023786,{"contract_symbol":517,"symbol":517,"bid":184,"ask":245,"last":518,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":399,"gamma":184,"theta":519,"vega":483,"rho":184,"in_the_money":39},"TECL  261016P00104000",0.86,-0.000009,{"strike":521,"call":522,"put":527,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":523,"symbol":523,"bid":524,"ask":488,"last":525,"change":184,"changePercent":9,"volume":184,"openInterest":398,"open_interest":398,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":469,"vega":184,"rho":526,"in_the_money":11},"TECL  261016C00105000",145.7,103.99,0.024015,{"contract_symbol":528,"symbol":528,"bid":184,"ask":529,"last":530,"change":184,"changePercent":9,"volume":184,"openInterest":531,"open_interest":531,"iv":321,"implied_volatility":321,"delta":399,"gamma":184,"theta":532,"vega":533,"rho":184,"in_the_money":39},"TECL  261016P00105000",1.55,0.58,87,-0.000012,0.000002,{"strike":535,"call":536,"put":541,"callItm":11,"putItm":39,"isAtm":39},106,{"contract_symbol":537,"symbol":537,"bid":538,"ask":500,"last":539,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":482,"vega":483,"rho":540,"in_the_money":11},"TECL  261016C00106000",144.7,98.8,0.024243,{"contract_symbol":542,"symbol":542,"bid":184,"ask":543,"last":544,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":248,"implied_volatility":248,"delta":399,"gamma":184,"theta":545,"vega":533,"rho":184,"in_the_money":39},"TECL  261016P00106000",0.8,8.16,-0.000015,{"strike":547,"call":548,"put":554,"callItm":11,"putItm":39,"isAtm":39},107,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":495,"vega":483,"rho":553,"in_the_money":11},"TECL  261016C00107000",143.6,147.2,83,0.024472,{"contract_symbol":555,"symbol":555,"bid":184,"ask":245,"last":556,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":248,"implied_volatility":248,"delta":399,"gamma":184,"theta":557,"vega":558,"rho":184,"in_the_money":39},"TECL  261016P00107000",8.5,-0.000019,0.000003,{"strike":560,"call":561,"put":567,"callItm":11,"putItm":39,"isAtm":39},108,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":182,"gamma":184,"theta":565,"vega":483,"rho":566,"in_the_money":11},"TECL  261016C00108000",142.7,146,-0.000006,0.024701,{"contract_symbol":568,"symbol":568,"bid":184,"ask":245,"last":569,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":321,"implied_volatility":321,"delta":445,"gamma":184,"theta":570,"vega":558,"rho":184,"in_the_money":39},"TECL  261016P00108000",2.18,-0.000025,{"strike":572,"call":573,"put":581,"callItm":11,"putItm":39,"isAtm":39},109,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":578,"gamma":184,"theta":579,"vega":483,"rho":580,"in_the_money":11},"TECL  261016C00109000",141.7,144.6,14.41,0.999999,-0.000008,0.02493,{"contract_symbol":582,"symbol":582,"bid":184,"ask":543,"last":422,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":248,"implied_volatility":248,"delta":445,"gamma":184,"theta":583,"vega":584,"rho":184,"in_the_money":39},"TECL  261016P00109000",-0.000031,0.000004,{"strike":586,"call":587,"put":593,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":588,"symbol":588,"bid":589,"ask":550,"last":590,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":241,"implied_volatility":241,"delta":578,"gamma":184,"theta":591,"vega":533,"rho":592,"in_the_money":11},"TECL  261016C00110000",140.7,97.38,-0.000011,0.025158,{"contract_symbol":594,"symbol":594,"bid":184,"ask":245,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":307,"open_interest":307,"iv":248,"implied_volatility":248,"delta":469,"gamma":184,"theta":595,"vega":596,"rho":184,"in_the_money":39},"TECL  261016P00110000",-0.000039,0.000005,{"strike":598,"call":599,"put":605,"callItm":11,"putItm":39,"isAtm":39},111,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":578,"gamma":184,"theta":603,"vega":533,"rho":604,"in_the_money":11},"TECL  261016C00111000",139.7,142.8,-0.000014,0.025387,{"contract_symbol":606,"symbol":606,"bid":184,"ask":607,"last":608,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":321,"implied_volatility":321,"delta":482,"gamma":184,"theta":609,"vega":610,"rho":184,"in_the_money":39},"TECL  261016P00111000",0.95,0.17,-0.000049,0.000007,{"strike":612,"call":613,"put":620,"callItm":11,"putItm":39,"isAtm":39},112,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":292,"implied_volatility":292,"delta":578,"gamma":184,"theta":618,"vega":558,"rho":619,"in_the_money":11},"TECL  261016C00112000",138.7,142.1,121.6,-0.000017,0.025616,{"contract_symbol":621,"symbol":621,"bid":184,"ask":622,"last":529,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":248,"implied_volatility":248,"delta":495,"gamma":483,"theta":623,"vega":624,"rho":184,"in_the_money":39},"TECL  261016P00112000",0.75,-0.000061,0.000009,{"strike":626,"call":627,"put":634,"callItm":11,"putItm":39,"isAtm":39},113,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":631,"gamma":184,"theta":632,"vega":558,"rho":633,"in_the_money":11},"TECL  261016C00113000",137.7,140.8,0.999998,-0.000022,0.025844,{"contract_symbol":635,"symbol":635,"bid":184,"ask":622,"last":636,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":248,"implied_volatility":248,"delta":565,"gamma":483,"theta":637,"vega":638,"rho":184,"in_the_money":39},"TECL  261016P00113000",1.08,-0.000076,0.000011,{"strike":640,"call":641,"put":648,"callItm":11,"putItm":39,"isAtm":39},114,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":241,"implied_volatility":241,"delta":631,"gamma":184,"theta":646,"vega":584,"rho":647,"in_the_money":11},"TECL  261016C00114000",136.7,139.6,94.98,-0.000028,0.026073,{"contract_symbol":649,"symbol":649,"bid":184,"ask":650,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":321,"implied_volatility":321,"delta":579,"gamma":483,"theta":651,"vega":652,"rho":184,"in_the_money":39},"TECL  261016P00114000",0.35,-0.000093,0.000013,{"strike":654,"call":655,"put":664,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":184,"changePercent":9,"volume":184,"openInterest":660,"open_interest":660,"iv":292,"implied_volatility":292,"delta":661,"gamma":184,"theta":662,"vega":596,"rho":663,"in_the_money":11},"TECL  261016C00115000",135.7,139.2,132.92,9,0.999997,-0.000035,0.026302,{"contract_symbol":665,"symbol":665,"bid":184,"ask":666,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":284,"open_interest":284,"iv":248,"implied_volatility":248,"delta":667,"gamma":483,"theta":668,"vega":669,"rho":399,"in_the_money":39},"TECL  261016P00115000",0.55,-0.00001,-0.000115,0.000016,{"strike":671,"call":672,"put":679,"callItm":11,"putItm":39,"isAtm":39},116,{"contract_symbol":673,"symbol":673,"bid":674,"ask":629,"last":675,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":241,"implied_volatility":241,"delta":676,"gamma":184,"theta":677,"vega":610,"rho":678,"in_the_money":11},"TECL  261016C00116000",134.6,117.02,0.999996,-0.000045,0.02653,{"contract_symbol":680,"symbol":680,"bid":184,"ask":650,"last":245,"change":184,"changePercent":9,"volume":184,"openInterest":398,"open_interest":398,"iv":248,"implied_volatility":248,"delta":532,"gamma":483,"theta":681,"vega":682,"rho":399,"in_the_money":39},"TECL  261016P00116000",-0.000141,0.00002,{"strike":684,"call":685,"put":694,"callItm":11,"putItm":39,"isAtm":39},117,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":184,"changePercent":9,"volume":184,"openInterest":355,"open_interest":355,"iv":241,"implied_volatility":241,"delta":690,"gamma":483,"theta":691,"vega":692,"rho":693,"in_the_money":11},"TECL  261016C00117000",133.6,137.1,60.55,0.999995,-0.000056,0.000008,0.026759,{"contract_symbol":695,"symbol":695,"bid":184,"ask":666,"last":117,"change":184,"changePercent":9,"volume":184,"openInterest":481,"open_interest":481,"iv":248,"implied_volatility":248,"delta":545,"gamma":483,"theta":696,"vega":697,"rho":399,"in_the_money":39},"TECL  261016P00117000",-0.000172,0.000024,{"strike":699,"call":700,"put":706,"callItm":11,"putItm":39,"isAtm":39},118,{"contract_symbol":701,"symbol":701,"bid":291,"ask":657,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":292,"implied_volatility":292,"delta":702,"gamma":483,"theta":703,"vega":704,"rho":705,"in_the_money":11},"TECL  261016C00118000",0.999994,-0.000068,0.00001,0.026988,{"contract_symbol":707,"symbol":707,"bid":184,"ask":666,"last":708,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":321,"implied_volatility":321,"delta":709,"gamma":533,"theta":710,"vega":711,"rho":399,"in_the_money":39},"TECL  261016P00118000",0.5,-0.000018,-0.000209,0.000029,{"strike":713,"call":714,"put":722,"callItm":11,"putItm":39,"isAtm":39},119,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":719,"gamma":483,"theta":720,"vega":652,"rho":721,"in_the_money":11},"TECL  261016C00119000",131.7,134.7,78.9,0.999992,-0.000086,0.027216,{"contract_symbol":723,"symbol":723,"bid":184,"ask":666,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":248,"implied_volatility":248,"delta":632,"gamma":533,"theta":724,"vega":725,"rho":399,"in_the_money":39},"TECL  261016P00119000",-0.000253,0.000035,{"strike":727,"call":728,"put":735,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":729,"symbol":729,"bid":730,"ask":687,"last":731,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":241,"implied_volatility":241,"delta":732,"gamma":483,"theta":733,"vega":669,"rho":734,"in_the_money":11},"TECL  261016C00120000",130.7,103.23,0.999991,-0.000106,0.027445,{"contract_symbol":736,"symbol":736,"bid":184,"ask":737,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":738,"open_interest":738,"iv":248,"implied_volatility":248,"delta":739,"gamma":558,"theta":740,"vega":741,"rho":445,"in_the_money":39},"TECL  261016P00120000",0.15,41,-0.000027,-0.000305,0.000043,{"strike":743,"call":744,"put":753,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":184,"changePercent":9,"volume":184,"openInterest":749,"open_interest":749,"iv":241,"implied_volatility":241,"delta":750,"gamma":558,"theta":751,"vega":741,"rho":752,"in_the_money":11},"TECL  261016C00125000",125.6,129,104.61,48,0.999973,-0.000288,0.028587,{"contract_symbol":754,"symbol":754,"bid":184,"ask":259,"last":650,"change":184,"changePercent":9,"volume":184,"openInterest":755,"open_interest":755,"iv":248,"implied_volatility":248,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":482,"in_the_money":39},"TECL  261016P00125000",35,-0.000069,0.000006,-0.00074,0.000103,{"strike":761,"call":762,"put":770,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":424,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":241,"implied_volatility":241,"delta":766,"gamma":610,"theta":767,"vega":768,"rho":769,"in_the_money":11},"TECL  261016C00130000",120.7,123.7,0.99993,-0.00071,0.000105,0.029728,{"contract_symbol":771,"symbol":771,"bid":184,"ask":650,"last":772,"change":184,"changePercent":9,"volume":184,"openInterest":773,"open_interest":773,"iv":321,"implied_volatility":321,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":519,"in_the_money":39},"TECL  261016P00130000",0.11,31,-0.000162,0.000014,-0.00165,0.00023,{"strike":779,"call":780,"put":790,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":241,"implied_volatility":241,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"TECL  261016C00135000",115.7,119.3,98.5,0.999832,0.000015,-0.00161,0.000239,0.030866,{"contract_symbol":791,"symbol":791,"bid":184,"ask":650,"last":467,"change":184,"changePercent":9,"volume":184,"openInterest":792,"open_interest":792,"iv":248,"implied_volatility":248,"delta":793,"gamma":711,"theta":794,"vega":795,"rho":796,"in_the_money":39},"TECL  261016P00135000",44,-0.000353,-0.00342,0.000477,-0.000021,{"strike":798,"call":799,"put":810,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":184,"changePercent":9,"volume":184,"openInterest":804,"open_interest":804,"iv":292,"implied_volatility":292,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":11},"TECL  261016C00140000",110.7,113.9,57.54,62,0.999633,0.000032,-0.003337,0.000495,0.031999,{"contract_symbol":811,"symbol":811,"bid":184,"ask":650,"last":666,"change":184,"changePercent":9,"volume":184,"openInterest":274,"open_interest":274,"iv":248,"implied_volatility":248,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":39},"TECL  261016P00140000",-0.000721,0.000056,-0.006619,0.000924,-0.000043,{"strike":818,"call":819,"put":828,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":820,"symbol":820,"bid":821,"ask":572,"last":547,"change":184,"changePercent":9,"volume":184,"openInterest":822,"open_interest":822,"iv":241,"implied_volatility":241,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":11},"TECL  261016C00145000",105.6,19,0.999229,0.000063,-0.006631,0.000983,0.033118,{"contract_symbol":829,"symbol":829,"bid":184,"ask":650,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":830,"open_interest":830,"iv":248,"implied_volatility":248,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":39},"TECL  261016P00145000",66,-0.001385,0.000102,-0.012047,0.001682,-0.000082,{"strike":837,"call":838,"put":846,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":839,"symbol":839,"bid":840,"ask":514,"last":784,"change":184,"changePercent":9,"volume":184,"openInterest":355,"open_interest":355,"iv":241,"implied_volatility":241,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":11},"TECL  261016C00150000",100.6,0.9985,0.000117,-0.012205,0.001809,0.034218,{"contract_symbol":847,"symbol":847,"bid":184,"ask":332,"last":271,"change":184,"changePercent":9,"volume":184,"openInterest":848,"open_interest":848,"iv":248,"implied_volatility":248,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":39},"TECL  261016P00150000",138,-0.002516,0.000176,-0.020734,0.002894,-0.000149,{"strike":450,"call":855,"put":865,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":184,"changePercent":9,"volume":184,"openInterest":260,"open_interest":260,"iv":241,"implied_volatility":241,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":11},"TECL  261016C00155000",95.6,99.1,69.92,0.997243,0.000203,-0.021206,0.003144,0.035288,{"contract_symbol":866,"symbol":866,"bid":184,"ask":708,"last":867,"change":184,"changePercent":9,"volume":184,"openInterest":868,"open_interest":868,"iv":248,"implied_volatility":248,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":39},"TECL  261016P00155000",0.34,128,-0.004348,0.000288,-0.033904,0.004733,-0.000258,{"strike":393,"call":875,"put":886,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":184,"changePercent":9,"volume":184,"openInterest":880,"open_interest":880,"iv":241,"implied_volatility":241,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":11},"TECL  261016C00160000",90.6,94.4,64.29,127,0.995188,0.000334,-0.034949,0.005181,0.036309,{"contract_symbol":887,"symbol":887,"bid":184,"ask":607,"last":608,"change":184,"changePercent":9,"volume":184,"openInterest":738,"open_interest":738,"iv":248,"implied_volatility":248,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":39},"TECL  261016P00160000",-0.007175,0.000449,-0.052899,0.007385,-0.000428,{"strike":894,"call":895,"put":906,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":184,"changePercent":9,"volume":184,"openInterest":900,"open_interest":900,"iv":241,"implied_volatility":241,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":11},"TECL  261016C00165000",85.8,88.7,91.07,124,0.991992,0.000525,-0.054874,0.008135,0.037262,{"contract_symbol":907,"symbol":907,"bid":184,"ask":908,"last":909,"change":184,"changePercent":9,"volume":184,"openInterest":262,"open_interest":262,"iv":321,"implied_volatility":321,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":39},"TECL  261016P00165000",0.7,0.18,-0.011349,0.000671,-0.079024,0.011033,-0.000678,{"strike":916,"call":917,"put":927,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":184,"changePercent":9,"volume":184,"openInterest":346,"open_interest":346,"iv":241,"implied_volatility":241,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":11},"TECL  261016C00170000",81,83.8,66.66,0.987238,0.000788,-0.082397,0.012215,0.038121,{"contract_symbol":928,"symbol":928,"bid":184,"ask":929,"last":259,"change":184,"changePercent":9,"volume":184,"openInterest":930,"open_interest":930,"iv":248,"implied_volatility":248,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":39},"TECL  261016P00170000",0.45,220,-0.017283,0.000964,-0.113566,0.015854,-0.001036,{"strike":937,"call":938,"put":949,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":942,"change":184,"changePercent":9,"volume":184,"openInterest":943,"open_interest":943,"iv":292,"implied_volatility":292,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"TECL  261016C00175000",75.8,79.4,63,20,0.980561,0.001132,-0.118069,0.017524,0.038864,{"contract_symbol":950,"symbol":950,"bid":184,"ask":666,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":297,"open_interest":297,"iv":321,"implied_volatility":321,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":39},"TECL  261016P00175000",-0.025388,0.001334,-0.157227,0.021951,-0.001528,{"strike":957,"call":958,"put":970,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":184,"changePercent":9,"volume":184,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":11},"TECL  261016C00180000",70.8,74.3,77.97,49,1.0677,0.976938,0.00138,-0.129404,0.020249,0.039792,{"contract_symbol":971,"symbol":971,"bid":184,"ask":908,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":39},"TECL  261016P00180000",52,1.1285,-0.028997,0.001581,-0.165658,0.024525,-0.00174,{"strike":980,"call":981,"put":993,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":184,"changePercent":9,"volume":184,"openInterest":986,"open_interest":986,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":11},"TECL  261016C00185000",65.9,69.7,66.5,36,1.0079,0.972786,0.001679,-0.140346,0.023264,0.040693,{"contract_symbol":994,"symbol":994,"bid":650,"ask":506,"last":995,"change":184,"changePercent":9,"volume":184,"openInterest":996,"open_interest":996,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":39},"TECL  261016P00185000",0.44,79,1.0591,-0.033022,0.001876,-0.173121,0.027311,-0.001975,{"strike":203,"call":1004,"put":1015,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1005,"symbol":1005,"bid":411,"ask":1006,"last":1007,"change":184,"changePercent":9,"volume":184,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":11},"TECL  261016C00190000",64.7,66.46,26,0.9625,0.965923,0.002118,-0.161464,0.028027,0.041429,{"contract_symbol":1016,"symbol":1016,"bid":184,"ask":543,"last":995,"change":184,"changePercent":9,"volume":184,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":39},"TECL  261016P00190000",71,0.9896,-0.037702,0.002238,-0.18035,0.030448,-0.002248,{"strike":1025,"call":1026,"put":1037,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":184,"changePercent":9,"volume":184,"openInterest":335,"open_interest":335,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":11},"TECL  261016C00195000",56.1,59.4,48.15,0.929,0.95541,0.002732,-0.193982,0.034886,0.041947,{"contract_symbol":1038,"symbol":1038,"bid":246,"ask":319,"last":708,"change":184,"changePercent":9,"volume":184,"openInterest":272,"open_interest":272,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":39},"TECL  261016P00195000",0.9448,-0.047102,0.002807,-0.206169,0.036457,-0.002806,{"strike":1046,"call":1047,"put":1059,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":184,"changePercent":9,"volume":184,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":11},"TECL  261016C00200000",51.9,54.3,58.5,318,0.9021,0.940707,0.003529,-0.23627,0.043759,0.042212,{"contract_symbol":1060,"symbol":1060,"bid":666,"ask":1061,"last":152,"change":184,"changePercent":9,"volume":184,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":39},"TECL  261016P00200000",1.45,271,0.9321,-0.064893,0.003664,-0.261941,0.046951,-0.003875,{"strike":1070,"call":1071,"put":1082,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":184,"changePercent":9,"volume":184,"openInterest":779,"open_interest":779,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":11},"TECL  261016C00205000",46.4,49.7,52.6,0.8776,0.921376,0.004509,-0.285782,0.054402,0.042198,{"contract_symbol":1083,"symbol":1083,"bid":332,"ask":529,"last":1084,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":39},"TECL  261016P00205000",1.17,0.917,-0.086991,0.004657,-0.322204,0.058703,-0.005208,{"strike":1092,"call":1093,"put":1105,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":184,"changePercent":9,"volume":184,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":11},"TECL  261016C00210000",42.3,44.8,42.21,380,0.8596,0.895433,0.005688,-0.345845,0.067218,0.041781,{"contract_symbol":1106,"symbol":1106,"bid":543,"ask":1107,"last":1108,"change":184,"changePercent":9,"volume":184,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":39},"TECL  261016P00210000",1.7,1.19,64,0.885,-0.110535,0.00575,-0.370598,0.069961,-0.006623,{"strike":1117,"call":1118,"put":1129,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":184,"changePercent":9,"volume":184,"openInterest":798,"open_interest":798,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":11},"TECL  261016C00215000",37.4,40.6,36.6,0.8472,0.861885,0.007021,-0.414618,0.081767,0.040895,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":184,"changePercent":9,"volume":184,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1125,"theta":1137,"vega":1138,"rho":1139,"in_the_money":39},"TECL  261016P00215000",1.1,2.45,1.46,54,0.848,-0.138335,-0.415489,0.081856,-0.008293,{"strike":930,"call":1141,"put":1153,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":1145,"change":184,"changePercent":9,"volume":184,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":11},"TECL  261016C00220000",33,35.9,33.1,445,0.82,0.825195,0.008473,-0.468763,0.095508,0.039821,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":184,"changePercent":9,"volume":184,"openInterest":195,"open_interest":195,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":39},"TECL  261016P00220000",1.5,2.5,2.4,0.806,-0.171188,0.008506,-0.45465,0.094244,-0.010262,{"strike":1165,"call":1166,"put":1178,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":184,"changePercent":9,"volume":184,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":11},"TECL  261016C00225000",28.7,31.6,33.74,186,0.7817,0.783817,0.010114,-0.508483,0.108682,0.038472,{"contract_symbol":1179,"symbol":1179,"bid":315,"ask":1180,"last":1132,"change":184,"changePercent":9,"volume":184,"openInterest":327,"open_interest":327,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":39},"TECL  261016P00225000",3.6,0.7528,-0.208719,0.010289,-0.479724,0.106472,-0.012499,{"strike":1188,"call":1189,"put":1201,"callItm":11,"putItm":39,"isAtm":39},230,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":1193,"change":184,"changePercent":9,"volume":184,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":11},"TECL  261016C00230000",24.4,27.3,25.5,211,0.739,0.73475,0.011961,-0.537397,0.121501,0.036659,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":481,"last":1204,"change":184,"changePercent":9,"volume":184,"openInterest":1205,"open_interest":1205,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":39},"TECL  261016P00230000",2.65,4.15,238,0.7265,-0.262348,0.012098,-0.525357,0.120821,-0.015747,{"strike":1213,"call":1214,"put":1226,"callItm":11,"putItm":39,"isAtm":39},235,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":184,"changePercent":9,"volume":184,"openInterest":1219,"open_interest":1219,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":11},"TECL  261016C00235000",20.2,23.2,19.3,314,0.6974,0.675168,0.013916,-0.556928,0.133417,0.034203,{"contract_symbol":1227,"symbol":1227,"bid":1156,"ask":1228,"last":1229,"change":184,"changePercent":9,"volume":184,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":39},"TECL  261016P00235000",4.5,4.35,126,0.7203,-0.328814,0.01354,-0.578079,0.134079,-0.019838,{"strike":1238,"call":1239,"put":1250,"callItm":39,"putItm":11,"isAtm":11},240,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":184,"changePercent":9,"volume":184,"openInterest":626,"open_interest":626,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":39},"TECL  261016C00240000",16.5,19.1,17,0.6765,0.602291,0.01538,-0.579115,0.143026,0.030869,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":1254,"change":184,"changePercent":9,"volume":184,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":11},"TECL  261016P00240000",4.7,7.4,4.98,76,0.6969,-0.399467,0.014947,-0.597282,0.143196,-0.024188,{"strike":1263,"call":1264,"put":1274,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1267,"change":184,"changePercent":9,"volume":184,"openInterest":1109,"open_interest":1109,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":39},"TECL  261016C00245000",13.1,15.1,0.6772,0.52304,0.015861,-0.5986,0.147669,0.02702,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":184,"changePercent":9,"volume":184,"openInterest":1279,"open_interest":1279,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":11},"TECL  261016P00245000",6,7.9,7.17,77,0.6798,-0.476894,0.015802,-0.60081,0.147667,-0.02902,{"strike":1287,"call":1288,"put":1299,"callItm":39,"putItm":11,"isAtm":39},250,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":184,"changePercent":9,"volume":184,"openInterest":1165,"open_interest":1165,"iv":1293,"implied_volatility":1293,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":39},"TECL  261016C00250000",10.2,12.2,11.21,0.6609,0.442197,0.016108,-0.579,0.146362,0.023049,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":1303,"change":184,"changePercent":9,"volume":184,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":11},"TECL  261016P00250000",8.2,9.8,9.9,231,0.6542,-0.558807,0.01627,-0.572846,0.146305,-0.034164,{"strike":1312,"call":1313,"put":1324,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1303,"last":1316,"change":184,"changePercent":9,"volume":184,"openInterest":1317,"open_interest":1317,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":39},"TECL  261016C00255000",7.7,6.9,306,0.6486,0.36245,0.015593,-0.539781,0.139034,0.019033,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":1328,"change":184,"changePercent":9,"volume":184,"openInterest":1329,"open_interest":1329,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":11},"TECL  261016P00255000",10.3,12,11.44,59,0.6467,-0.638066,0.015633,-0.537873,0.138966,-0.039311,{"strike":1337,"call":1338,"put":1348,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":1339,"symbol":1339,"bid":433,"ask":1316,"last":1340,"change":184,"changePercent":9,"volume":184,"openInterest":1341,"open_interest":1341,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":39},"TECL  261016C00260000",5.35,304,0.6462,0.290381,0.014295,-0.491217,0.126994,0.015333,{"contract_symbol":1349,"symbol":1349,"bid":367,"ask":1350,"last":1351,"change":184,"changePercent":9,"volume":184,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":11},"TECL  261016P00260000",15.3,12.5,42,0.6483,-0.708902,0.014265,-0.49337,0.12714,-0.044098,{"strike":1360,"call":1361,"put":1371,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":1362,"symbol":1362,"bid":1228,"ask":1363,"last":1364,"change":184,"changePercent":9,"volume":184,"openInterest":1109,"open_interest":1109,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":39},"TECL  261016C00265000",5.5,4.17,0.6372,0.223873,0.012659,-0.422882,0.110882,0.011887,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":11},"TECL  261016P00265000",15.9,18.5,37.6,0.6678,-0.764182,0.012435,-0.456305,0.114156,-0.048131,{"strike":1383,"call":1384,"put":1396,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":184,"changePercent":9,"volume":184,"openInterest":1389,"open_interest":1389,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":39},"TECL  261016C00270000",2.85,3.8,3.59,281,0.646,0.173923,0.01072,-0.368121,0.095201,0.009262,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1279,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":11},"TECL  261016P00270000",19.7,22.9,0.6697,-0.816507,0.010696,-0.394675,0.098466,-0.052006,{"strike":1407,"call":1408,"put":1418,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":1409,"symbol":1409,"bid":315,"ask":1410,"last":1411,"change":184,"changePercent":9,"volume":184,"openInterest":489,"open_interest":489,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":39},"TECL  261016C00275000",2.8,2.43,0.6644,0.137256,0.008915,-0.323771,0.081419,0.007321,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":1422,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":11},"TECL  261016P00275000",23.8,26.9,68.45,0.6719,-0.859769,0.008944,-0.332268,0.082618,-0.055424,{"strike":1430,"call":1431,"put":1441,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":1432,"symbol":1432,"bid":1155,"ask":1157,"last":1433,"change":184,"changePercent":9,"volume":184,"openInterest":1434,"open_interest":1434,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":39},"TECL  261016C00280000",3.17,168,0.667,0.102653,0.007233,-0.264798,0.066323,0.005491,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":773,"last":1444,"change":184,"changePercent":9,"volume":184,"openInterest":749,"open_interest":749,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":11},"TECL  261016P00280000",28,26.7,0.6814,-0.892078,0.007341,-0.280491,0.068769,-0.058275,{"strike":1452,"call":1453,"put":1463,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":1454,"symbol":1454,"bid":246,"ask":1455,"last":1456,"change":184,"changePercent":9,"volume":184,"openInterest":792,"open_interest":792,"iv":1457,"implied_volatility":1457,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":1462,"in_the_money":39},"TECL  261016C00285000",2.3,2.95,0.6681,0.074983,0.005714,-0.209829,0.052476,0.004022,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1467,"implied_volatility":1467,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":11},"TECL  261016P00285000",32.5,35.5,0.6762,-0.922354,0.005797,-0.218103,0.053888,-0.061024,{"strike":1474,"call":1475,"put":1484,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":1476,"symbol":1476,"bid":666,"ask":1477,"last":622,"change":184,"changePercent":9,"volume":184,"openInterest":957,"open_interest":957,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":39},"TECL  261016C00290000",1.25,0.6788,0.056528,0.004516,-0.17125,0.042147,0.003036,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":11},"TECL  261016P00290000",37.1,40.4,0.6547,-0.950198,0.004235,-0.149372,0.038118,-0.063645,{"strike":1495,"call":1496,"put":1505,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":1497,"symbol":1497,"bid":650,"ask":1498,"last":1131,"change":184,"changePercent":9,"volume":184,"openInterest":284,"open_interest":284,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":39},"TECL  261016C00295000",1.15,0.6979,0.044517,0.003632,-0.145525,0.03484,0.002392,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":235,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1508,"implied_volatility":1508,"delta":1509,"gamma":1510,"theta":1511,"vega":1512,"rho":1513,"in_the_money":11},"TECL  261016P00295000",41.7,0.656,-0.965287,0.003156,-0.111732,0.028457,-0.065597,{"strike":1515,"call":1516,"put":1525,"callItm":39,"putItm":11,"isAtm":39},300,{"contract_symbol":1517,"symbol":1517,"bid":306,"ask":622,"last":306,"change":184,"changePercent":9,"volume":184,"openInterest":1518,"open_interest":1518,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":39},"TECL  261016C00300000",73,0.7378,0.039777,0.003136,-0.14045,0.031806,0.002134,{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":1528,"last":1529,"change":184,"changePercent":9,"volume":184,"openInterest":1243,"open_interest":1243,"iv":1530,"implied_volatility":1530,"delta":1531,"gamma":1532,"theta":1533,"vega":1534,"rho":1535,"in_the_money":11},"TECL  261016P00300000",46.8,49.9,50.5,0.6863,-0.970817,0.002613,-0.101283,0.024657,-0.067041,{"strike":1537,"call":1538,"put":1546,"callItm":39,"putItm":11,"isAtm":39},305,{"contract_symbol":1539,"symbol":1539,"bid":271,"ask":622,"last":666,"change":184,"changePercent":9,"volume":184,"openInterest":1008,"open_interest":1008,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":39},"TECL  261016C00305000",0.7782,0.036194,0.002753,-0.137172,0.029448,0.001938,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":1549,"last":1550,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":11},"TECL  261016P00305000",51.6,54.8,118.5,0.7144,-0.975417,0.002175,-0.091366,0.021366,-0.068433,{"strike":1558,"call":1559,"put":1569,"callItm":39,"putItm":11,"isAtm":39},310,{"contract_symbol":1560,"symbol":1560,"bid":184,"ask":607,"last":1561,"change":184,"changePercent":9,"volume":184,"openInterest":1562,"open_interest":1562,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":39},"TECL  261016C00310000",0.43,30,0.8165,0.032998,0.002432,-0.133396,0.027295,0.001764,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":572,"change":184,"changePercent":9,"volume":184,"openInterest":481,"open_interest":481,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":11},"TECL  261016P00310000",56.2,59.7,0.7379,-0.979663,0.001795,-0.08042,0.018208,-0.069806,{"strike":1580,"call":1581,"put":1590,"callItm":39,"putItm":11,"isAtm":39},315,{"contract_symbol":1582,"symbol":1582,"bid":184,"ask":622,"last":332,"change":184,"changePercent":9,"volume":184,"openInterest":1583,"open_interest":1583,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":39},"TECL  261016C00315000",14,0.8526,0.030099,0.002158,-0.1291,0.025297,0.001607,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":1594,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":11},"TECL  261016P00315000",61.5,64.5,114.8,0.7618,-0.982916,0.001499,-0.071573,0.015698,-0.071125,{"strike":1602,"call":1603,"put":1612,"callItm":39,"putItm":11,"isAtm":39},320,{"contract_symbol":1604,"symbol":1604,"bid":246,"ask":622,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":1605,"open_interest":1605,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":39},"TECL  261016C00320000",39,0.8866,0.027444,0.001922,-0.124319,0.023427,0.001463,{"contract_symbol":1613,"symbol":1613,"bid":1614,"ask":1615,"last":1616,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":11},"TECL  261016P00320000",66.1,69.5,119.7,0.7888,-0.985132,0.001285,-0.065789,0.013935,-0.072388,{"strike":1624,"call":1625,"put":1633,"callItm":39,"putItm":11,"isAtm":39},325,{"contract_symbol":1626,"symbol":1626,"bid":184,"ask":1498,"last":929,"change":184,"changePercent":9,"volume":184,"openInterest":822,"open_interest":822,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":39},"TECL  261016C00325000",0.9185,0.024997,0.001716,-0.119116,0.021668,0.001331,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":1637,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":11},"TECL  261016P00325000",70.9,74.5,101.6,0.821,-0.986388,0.001144,-0.063463,0.012915,-0.073602,{"strike":1645,"call":1646,"put":1654,"callItm":39,"putItm":11,"isAtm":39},330,{"contract_symbol":1647,"symbol":1647,"bid":184,"ask":1498,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":39},"TECL  261016C00330000",0.9484,0.022739,0.001535,-0.113585,0.02001,0.00121,{"contract_symbol":1655,"symbol":1655,"bid":1656,"ask":1657,"last":1658,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":11},"TECL  261016P00330000",76.2,79.5,109.7,0.8341,-0.989068,0.000931,-0.05332,0.01068,-0.074887,{"strike":1666,"call":1667,"put":1677,"callItm":39,"putItm":11,"isAtm":39},335,{"contract_symbol":1668,"symbol":1668,"bid":184,"ask":622,"last":1669,"change":184,"changePercent":9,"volume":184,"openInterest":1670,"open_interest":1670,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":39},"TECL  261016C00335000",0.68,10,0.9483,0.017641,0.001238,-0.091575,0.016134,0.00094,{"contract_symbol":1678,"symbol":1678,"bid":919,"ask":1679,"last":1680,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1681,"gamma":1682,"theta":1683,"vega":1684,"rho":1685,"in_the_money":11},"TECL  261016P00335000",84.5,107.2,-0.992066,0.000704,-0.040281,0.008068,-0.076192,{"strike":1687,"call":1688,"put":1696,"callItm":39,"putItm":11,"isAtm":39},340,{"contract_symbol":1689,"symbol":1689,"bid":184,"ask":607,"last":1690,"change":184,"changePercent":9,"volume":184,"openInterest":660,"open_interest":660,"iv":1648,"implied_volatility":1648,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":39},"TECL  261016C00340000",0.21,0.01361,0.00099,-0.073299,0.012913,0.000726,{"contract_symbol":1697,"symbol":1697,"bid":1698,"ask":1699,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":11},"TECL  261016P00340000",86,89.4,-0.994287,0.000526,-0.030135,0.006036,-0.077454,{"strike":1706,"call":1707,"put":1714,"callItm":39,"putItm":11,"isAtm":39},345,{"contract_symbol":1708,"symbol":1708,"bid":184,"ask":607,"last":398,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":1648,"implied_volatility":1648,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":39},"TECL  261016C00345000",0.01044,0.000787,-0.058241,0.01026,0.000558,{"contract_symbol":1715,"symbol":1715,"bid":1716,"ask":878,"last":1717,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":11},"TECL  261016P00345000",91.1,158.2,-0.995917,0.00039,-0.022338,0.004474,-0.078685,{"strike":1724,"call":1725,"put":1733,"callItm":39,"putItm":11,"isAtm":39},350,{"contract_symbol":1726,"symbol":1726,"bid":184,"ask":607,"last":1727,"change":184,"changePercent":9,"volume":184,"openInterest":1276,"open_interest":1276,"iv":1648,"implied_volatility":1648,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":39},"TECL  261016C00350000",0.14,0.007966,0.000621,-0.045961,0.008097,0.000426,{"contract_symbol":1734,"symbol":1734,"bid":413,"ask":1735,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":11},"TECL  261016P00350000",99.3,0.8431,-0.996816,0.000309,-0.018063,0.003579,-0.07988,{"strike":1743,"call":1744,"put":1752,"callItm":39,"putItm":11,"isAtm":39},355,{"contract_symbol":1745,"symbol":1745,"bid":184,"ask":607,"last":1746,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":1648,"implied_volatility":1648,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":1751,"in_the_money":39},"TECL  261016C00355000",3.05,0.006047,0.000487,-0.036036,0.006348,0.000324,{"contract_symbol":1753,"symbol":1753,"bid":471,"ask":1754,"last":1755,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":11},"TECL  261016P00355000",104.3,154.6,-0.997958,0.000209,-0.011959,0.002395,-0.081082,{"strike":1762,"call":1763,"put":1771,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":1764,"symbol":1764,"bid":184,"ask":1498,"last":1765,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":1671,"implied_volatility":1671,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":39},"TECL  261016C00360000",2.7,0.004568,0.000379,-0.028073,0.004946,0.000245,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":1774,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":11},"TECL  261016P00360000",106.1,109.3,-0.99857,0.000151,-0.008644,0.001731,-0.082259,{"strike":1781,"call":1782,"put":1789,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":1783,"symbol":1783,"bid":184,"ask":607,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1648,"implied_volatility":1648,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":1788,"in_the_money":39},"TECL  261016C00365000",0.003435,0.000294,-0.021752,0.003832,0.000185,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":1792,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":11},"TECL  261016P00365000",111.6,114.3,-0.999005,0.000108,-0.006202,0.001242,-0.083426,{"strike":1799,"call":1800,"put":1807,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":1801,"symbol":1801,"bid":184,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1648,"implied_volatility":1648,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":39},"TECL  261016C00370000",0.002572,0.000226,-0.016757,0.002952,0.000138,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":11},"TECL  261016P00370000",116.3,119.4,-0.999312,0.000077,-0.004417,0.000885,-0.084586,{"strike":94,"call":1817,"put":1823,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1818,"symbol":1818,"bid":184,"ask":622,"last":1765,"change":184,"changePercent":9,"volume":184,"openInterest":1670,"open_interest":1670,"iv":1648,"implied_volatility":1648,"delta":1819,"gamma":1820,"theta":1821,"vega":1822,"rho":759,"in_the_money":39},"TECL  261016C00375000",0.001917,0.000174,-0.01284,0.002262,{"contract_symbol":1824,"symbol":1824,"bid":1825,"ask":1826,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":11},"TECL  261016P00375000",121,124.4,-0.999527,0.000055,-0.003125,0.000626,-0.085741,{"strike":1098,"call":1833,"put":1839,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1834,"symbol":1834,"bid":184,"ask":622,"last":1156,"change":184,"changePercent":9,"volume":184,"openInterest":1670,"open_interest":1670,"iv":1648,"implied_volatility":1648,"delta":1835,"gamma":1836,"theta":1837,"vega":1838,"rho":1812,"in_the_money":39},"TECL  261016C00380000",0.001423,0.000132,-0.009789,0.001725,{"contract_symbol":1840,"symbol":1840,"bid":1841,"ask":1842,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1843,"gamma":1844,"theta":1845,"vega":1846,"rho":1847,"in_the_money":11},"TECL  261016P00380000",126.5,129.4,-0.999677,0.000038,-0.002196,0.00044,-0.086893,{"strike":1849,"call":1850,"put":1857,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":1851,"symbol":1851,"bid":184,"ask":622,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1648,"implied_volatility":1648,"delta":1852,"gamma":1853,"theta":1854,"vega":1855,"rho":1856,"in_the_money":39},"TECL  261016C00385000",0.001053,0.0001,-0.007427,0.001308,0.000057,{"contract_symbol":1858,"symbol":1858,"bid":1859,"ask":1860,"last":1861,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1736,"implied_volatility":1736,"delta":1862,"gamma":1863,"theta":1864,"vega":1865,"rho":1866,"in_the_money":11},"TECL  261016P00385000",131.3,134.4,194,-0.999745,0.00003,-0.001778,0.000352,-0.088043,{"strike":1868,"call":1869,"put":1876,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":1870,"symbol":1870,"bid":184,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1648,"implied_volatility":1648,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":39},"TECL  261016C00390000",0.000776,0.000076,-0.005609,0.000988,0.000042,{"contract_symbol":1877,"symbol":1877,"bid":1878,"ask":1879,"last":1880,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1881,"gamma":1882,"theta":1883,"vega":1884,"rho":1885,"in_the_money":11},"TECL  261016P00390000",136.3,139.3,226.8,-0.999851,0.000019,-0.001065,0.000213,-0.08919,{"strike":1887,"call":1888,"put":1895,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":1889,"symbol":1889,"bid":184,"ask":1498,"last":1890,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":1671,"implied_volatility":1671,"delta":1891,"gamma":1856,"theta":1892,"vega":1893,"rho":1894,"in_the_money":39},"TECL  261016C00395000",0.46,0.000569,-0.004217,0.000743,0.000031,{"contract_symbol":1896,"symbol":1896,"bid":1897,"ask":1898,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1736,"implied_volatility":1736,"delta":1899,"gamma":786,"theta":1900,"vega":1901,"rho":1902,"in_the_money":11},"TECL  261016P00395000",141.5,144.3,-0.999882,-0.000866,0.000172,-0.090337,{"strike":1904,"call":1905,"put":1911,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":1906,"symbol":1906,"bid":184,"ask":607,"last":995,"change":184,"changePercent":9,"volume":184,"openInterest":481,"open_interest":481,"iv":1671,"implied_volatility":1671,"delta":1907,"gamma":741,"theta":1908,"vega":1909,"rho":1910,"in_the_money":39},"TECL  261016C00400000",0.000417,-0.003158,0.000556,0.000023,{"contract_symbol":1912,"symbol":1912,"bid":1913,"ask":1914,"last":1915,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1736,"implied_volatility":1736,"delta":1916,"gamma":704,"theta":1917,"vega":1918,"rho":1919,"in_the_money":11},"TECL  261016P00400000",146.5,149.3,236.8,-0.99992,-0.0006,0.000119,-0.091483,{"strike":1921,"call":1922,"put":1928,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":1923,"symbol":1923,"bid":184,"ask":607,"last":1924,"change":184,"changePercent":9,"volume":184,"openInterest":1276,"open_interest":1276,"iv":1648,"implied_volatility":1648,"delta":1925,"gamma":806,"theta":1926,"vega":1927,"rho":669,"in_the_money":39},"TECL  261016C00405000",1.63,0.000304,-0.002356,0.000415,{"contract_symbol":1929,"symbol":1929,"bid":1930,"ask":1931,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1659,"implied_volatility":1659,"delta":1932,"gamma":757,"theta":1933,"vega":1934,"rho":1935,"in_the_money":11},"TECL  261016P00405000",151.3,154.3,-0.999955,-0.000345,0.000069,-0.092626,"2026-10-08T11:39:51.417993+00:00"]