[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECS":3,"homepage-market-summary":30,"stock-options-TECS":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECS","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 Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1983,2.00132,"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},50.17,48.92,51.21,47.8699,47.67,2.5,5.24,609798.731808,240.39999,46.4,487877.12537417066,1.9,4471,{"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":221,"updated_at":1417,"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",0.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,646,0.38,[188,189,193,197,201,205,209,213,217],{"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},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",162,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-04-16",190,"270416",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-05-21",225,"270521",{"date":214,"label":214,"type":179,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-06-17",252,"270617",{"date":218,"label":218,"type":179,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-09-17",344,"270917",[222,246,267,288,307,326,347,366,386,405,426,450,471,495,518,540,561,583,605,627,648,670,692,712,732,751,771,791,808,828,848,868,888,907,926,945,964,979,995,1010,1024,1039,1055,1070,1083,1098,1109,1120,1131,1142,1152,1163,1172,1183,1192,1201,1211,1220,1230,1240,1250,1259,1267,1275,1283,1290,1298,1306,1314,1322,1331,1340,1348,1357,1365,1373,1381,1390,1399,1408],{"strike":223,"call":224,"put":235,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"TECS  261016C00035000",12.2,14.4,0.1,1.019,0.988123,0.004097,-0.013989,0.002295,0.00787,{"contract_symbol":236,"symbol":236,"bid":184,"ask":237,"last":238,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":39},"TECS  261016P00035000",0.75,0.29,1,0.7364,-0.001043,0.000641,-0.001143,0.000259,-0.000012,{"strike":247,"call":248,"put":258,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"TECS  261016C00036000",11.2,13.4,1.0476,0.978606,0.006599,-0.023814,0.003801,0.007985,{"contract_symbol":259,"symbol":259,"bid":184,"ask":237,"last":260,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":39},"TECS  261016P00036000",0.24,0.7383,-0.002419,0.001376,-0.002466,0.000558,-0.000028,{"strike":268,"call":269,"put":279,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":252,"implied_volatility":252,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"TECS  261016C00037000",10.2,12.6,1.4,0.968052,0.009228,-0.033299,0.005315,0.008087,{"contract_symbol":280,"symbol":280,"bid":184,"ask":237,"last":281,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":261,"implied_volatility":261,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":39},"TECS  261016P00037000",0.2,2,-0.00505,0.002665,-0.004777,0.001082,-0.000059,{"strike":289,"call":290,"put":299,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"TECS  261016C00038000",9.1,11.6,0.957971,0.011873,-0.040536,0.006651,0.008195,{"contract_symbol":300,"symbol":300,"bid":184,"ask":237,"last":301,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":261,"implied_volatility":261,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"TECS  261016P00038000",0.15,-0.009807,0.004786,-0.008579,0.001943,-0.000114,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":252,"implied_volatility":252,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"TECS  261016C00039000",8.1,10.6,0.935839,0.01616,-0.058314,0.009307,0.008154,{"contract_symbol":319,"symbol":319,"bid":184,"ask":237,"last":320,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":261,"implied_volatility":261,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"TECS  261016P00039000",0.91,-0.017815,0.008015,-0.014368,0.003254,-0.000208,{"strike":327,"call":328,"put":338,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":252,"implied_volatility":252,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"TECS  261016C00040000",7.1,9.6,6.92,0.913244,0.020342,-0.073406,0.011716,0.008107,{"contract_symbol":339,"symbol":339,"bid":184,"ask":237,"last":340,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":261,"implied_volatility":261,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"TECS  261016P00040000",0.17,3,-0.030433,0.012577,-0.022545,0.005105,-0.000357,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"TECS  261016C00041000",6.2,8.4,0.891528,0.024639,-0.084123,0.013803,0.008071,{"contract_symbol":359,"symbol":359,"bid":184,"ask":237,"last":360,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":240,"implied_volatility":240,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"TECS  261016P00041000",0.23,-0.048708,0.018498,-0.032985,0.007489,-0.000573,{"strike":367,"call":368,"put":378,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":252,"implied_volatility":252,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"TECS  261016C00042000",5.3,7.6,17.4,0.853867,0.029497,-0.106442,0.016989,0.00783,{"contract_symbol":379,"symbol":379,"bid":184,"ask":237,"last":237,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":261,"implied_volatility":261,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"TECS  261016P00042000",4,-0.075261,0.025925,-0.046472,0.010524,-0.000888,{"strike":191,"call":387,"put":397,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"TECS  261016C00043000",4.5,6.5,0.9469,0.837644,0.034985,-0.103154,0.018214,0.007874,{"contract_symbol":398,"symbol":398,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":39},"TECS  261016P00043000",0.6631,-0.08784,0.032435,-0.0469,0.011825,-0.001033,{"strike":406,"call":407,"put":417,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"TECS  261016C00044000",3.8,4.7,0.8194,0.824302,0.042536,-0.09391,0.019161,0.00796,{"contract_symbol":418,"symbol":418,"bid":228,"ask":419,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":39},"TECS  261016P00044000",0.8,0.5877,-0.104309,0.041532,-0.047161,0.013418,-0.001222,{"strike":427,"call":428,"put":439,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"TECS  261016C00045000",2.9,5.2,4.57,0.7482,0.791249,0.05177,-0.095285,0.021295,0.0078,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"TECS  261016P00045000",0.45,1.1,9,0.5234,-0.131864,0.055049,-0.049587,0.015841,-0.00154,{"strike":451,"call":452,"put":462,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"TECS  261016C00046000",1.75,4.2,0.7381,0.733515,0.060021,-0.107511,0.024356,0.007324,{"contract_symbol":463,"symbol":463,"bid":419,"ask":464,"last":89,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"TECS  261016P00046000",1.5,0.5683,-0.217638,0.069831,-0.074162,0.021819,-0.002567,{"strike":472,"call":473,"put":483,"callItm":11,"putItm":39,"isAtm":39},47,{"contract_symbol":474,"symbol":474,"bid":475,"ask":341,"last":476,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"TECS  261016C00047000",2.1,2.95,0.7608,0.663271,0.064714,-0.123157,0.027067,0.006673,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"TECS  261016P00047000",1.05,1.95,2.35,5,0.6299,-0.3131,0.075858,-0.098979,0.026272,-0.00374,{"strike":496,"call":497,"put":507,"callItm":11,"putItm":39,"isAtm":11},48,{"contract_symbol":498,"symbol":498,"bid":499,"ask":22,"last":28,"change":184,"changePercent":9,"volume":184,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"TECS  261016C00048000",1.45,16,0.7567,0.594504,0.069096,-0.130104,0.028747,0.006038,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"TECS  261016P00048000",1.6,3.4,2.38,0.6628,-0.39827,0.078526,-0.113429,0.028613,-0.004805,{"strike":519,"call":520,"put":530,"callItm":11,"putItm":39,"isAtm":11},49,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":523,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"TECS  261016C00049000",1.25,2.25,0.7301,0.522766,0.073569,-0.128965,0.029533,0.005369,{"contract_symbol":531,"symbol":531,"bid":475,"ask":532,"last":533,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"TECS  261016P00049000",3.2,3.46,0.6864,-0.478504,0.07827,-0.121263,0.029538,-0.005831,{"strike":541,"call":542,"put":551,"callItm":11,"putItm":39,"isAtm":11},50,{"contract_symbol":543,"symbol":543,"bid":419,"ask":454,"last":544,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"TECS  261016C00050000",1.3,0.7469,0.452059,0.071514,-0.131194,0.029366,0.004666,{"contract_symbol":552,"symbol":552,"bid":22,"ask":380,"last":553,"change":184,"changePercent":9,"volume":184,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":39},"TECS  261016P00050000",3.6,12,0.702,-0.553767,0.075948,-0.123063,0.029312,-0.006814,{"strike":562,"call":563,"put":573,"callItm":39,"putItm":11,"isAtm":11},51,{"contract_symbol":564,"symbol":564,"bid":565,"ask":464,"last":566,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"TECS  261016C00051000",0.55,4.4,0.7786,0.390126,0.066469,-0.132483,0.028452,0.004036,{"contract_symbol":574,"symbol":574,"bid":532,"ask":370,"last":575,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"TECS  261016P00051000",4.34,7,0.7036,-0.625781,0.072643,-0.118236,0.028097,-0.007767,{"strike":584,"call":585,"put":595,"callItm":39,"putItm":11,"isAtm":11},52,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":28,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"TECS  261016C00052000",0.5,1.7,0.787,0.330762,0.062117,-0.12651,0.026877,0.003437,{"contract_symbol":596,"symbol":596,"bid":380,"ask":597,"last":598,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"TECS  261016P00052000",5.4,3.55,0.6644,-0.705017,0.070039,-0.101655,0.025583,-0.008792,{"strike":606,"call":607,"put":616,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":608,"symbol":608,"bid":281,"ask":485,"last":565,"change":184,"changePercent":9,"volume":184,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"TECS  261016C00053000",11,0.8039,0.280059,0.056476,-0.120025,0.024962,0.002919,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"TECS  261016P00053000",4.1,6.7,4.45,0.6083,-0.789415,0.064,-0.077875,0.021404,-0.009887,{"strike":628,"call":629,"put":638,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":630,"symbol":630,"bid":631,"ask":282,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":39},"TECS  261016C00054000",0.05,0.8251,0.237508,0.050526,-0.113097,0.022919,0.002481,{"contract_symbol":639,"symbol":639,"bid":597,"ask":640,"last":410,"change":184,"changePercent":9,"volume":184,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"TECS  261016P00054000",7.3,20,0.6167,-0.839527,0.053311,-0.066676,0.018075,-0.010644,{"strike":649,"call":650,"put":659,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":651,"symbol":651,"bid":631,"ask":419,"last":652,"change":184,"changePercent":9,"volume":184,"openInterest":247,"open_interest":247,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"TECS  261016C00055000",0.42,0.8311,0.19651,0.044949,-0.102096,0.020539,0.002059,{"contract_symbol":660,"symbol":660,"bid":661,"ask":180,"last":662,"change":184,"changePercent":9,"volume":184,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"TECS  261016P00055000",7.2,6.8,10,0.4934,-0.934158,0.035008,-0.028019,0.009496,-0.011874,{"strike":671,"call":672,"put":682,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":673,"symbol":673,"bid":184,"ask":674,"last":675,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":39},"TECS  261016C00056000",0.85,1.83,0.8189,0.155244,0.039285,-0.086624,0.017687,0.001635,{"contract_symbol":683,"symbol":683,"bid":330,"ask":684,"last":685,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"TECS  261016P00056000",9.3,5.89,0.5106,-0.95424,0.025378,-0.021752,0.007124,-0.01232,{"strike":693,"call":694,"put":703,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":695,"symbol":695,"bid":184,"ask":237,"last":696,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"TECS  261016C00057000",2.2,0.7811,0.111419,0.032769,-0.065734,0.014071,0.001182,{"contract_symbol":704,"symbol":704,"bid":180,"ask":271,"last":705,"change":184,"changePercent":9,"volume":184,"openInterest":663,"open_interest":663,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"TECS  261016P00057000",6.9,0.6705,-0.924787,0.028533,-0.042186,0.010518,-0.012239,{"strike":713,"call":714,"put":722,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":715,"symbol":715,"bid":184,"ask":237,"last":301,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"TECS  261016C00058000",0.7856,0.087298,0.027252,-0.055305,0.011771,0.000928,{"contract_symbol":723,"symbol":723,"bid":724,"ask":250,"last":725,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"TECS  261016P00058000",8.8,8.9,0.5118,-0.983666,0.010735,-0.009248,0.003021,-0.013097,{"strike":733,"call":734,"put":741,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":735,"symbol":735,"bid":184,"ask":237,"last":724,"change":184,"changePercent":9,"volume":184,"openInterest":500,"open_interest":500,"iv":716,"implied_volatility":716,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":39},"TECS  261016C00059000",0.066625,0.022188,-0.045027,0.009583,0.00071,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":726,"implied_volatility":726,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"TECS  261016P00059000",9.8,11.9,11.3,-0.990786,0.006538,-0.005632,0.00184,-0.013404,{"strike":752,"call":753,"put":760,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":754,"symbol":754,"bid":184,"ask":565,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":308,"open_interest":308,"iv":697,"implied_volatility":697,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":39},"TECS  261016C00060000",0.049155,0.017568,-0.035242,0.007544,0.000525,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":184,"changePercent":9,"volume":184,"openInterest":765,"open_interest":765,"iv":706,"implied_volatility":706,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"TECS  261016P00060000",10.7,12.9,11.88,30,-0.974032,0.012135,-0.017942,0.004474,-0.013452,{"strike":772,"call":773,"put":781,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":774,"symbol":774,"bid":184,"ask":237,"last":775,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":716,"implied_volatility":716,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":39},"TECS  261016C00061000",0.4,0.037384,0.014,-0.028412,0.006047,0.0004,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":726,"implied_volatility":726,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":11},"TECS  261016P00061000",11.7,13.9,5.94,-0.997343,0.00216,-0.001861,0.000608,-0.013933,{"strike":792,"call":793,"put":800,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":794,"symbol":794,"bid":184,"ask":237,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":716,"implied_volatility":716,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":39},"TECS  261016C00062000",0.027511,0.010869,-0.022058,0.004695,0.000295,{"contract_symbol":801,"symbol":801,"bid":272,"ask":802,"last":784,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":726,"implied_volatility":726,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"TECS  261016P00062000",14.9,-0.998638,0.001177,-0.001014,0.000331,-0.014176,{"strike":809,"call":810,"put":818,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":811,"symbol":811,"bid":184,"ask":237,"last":812,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":39},"TECS  261016C00063000",8.6,0.019414,0.008152,-0.016353,0.0035,0.000209,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":726,"implied_volatility":726,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":11},"TECS  261016P00063000",13.5,15.9,15.05,-0.999322,0.00062,-0.000534,0.000175,-0.014413,{"strike":829,"call":830,"put":838,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":831,"symbol":831,"bid":184,"ask":237,"last":832,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":716,"implied_volatility":716,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":39},"TECS  261016C00064000",0.52,0.014414,0.006282,-0.012749,0.002713,0.000155,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":726,"implied_volatility":726,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":11},"TECS  261016P00064000",14.5,18.1,15.72,-0.999672,0.000317,-0.000273,0.000089,-0.014645,{"strike":849,"call":850,"put":858,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":851,"symbol":851,"bid":184,"ask":237,"last":852,"change":184,"changePercent":9,"volume":184,"openInterest":191,"open_interest":191,"iv":716,"implied_volatility":716,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":39},"TECS  261016C00065000",0.04,0.010272,0.004684,-0.009505,0.002023,0.000111,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":726,"implied_volatility":726,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":11},"TECS  261016P00065000",15.5,17.9,6.83,-0.999845,0.000157,-0.000135,0.000044,-0.014876,{"strike":869,"call":870,"put":879,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":871,"symbol":871,"bid":184,"ask":872,"last":228,"change":184,"changePercent":9,"volume":184,"openInterest":873,"open_interest":873,"iv":716,"implied_volatility":716,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":39},"TECS  261016C00066000",1.15,13,0.007248,0.00345,-0.007001,0.00149,0.000078,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":11},"TECS  261016P00066000",16.5,19.9,-0.999929,0.000076,-0.000065,0.000021,-0.015106,{"strike":889,"call":890,"put":898,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":891,"symbol":891,"bid":184,"ask":237,"last":892,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":716,"implied_volatility":716,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":39},"TECS  261016C00067000",0.83,0.005067,0.002512,-0.005097,0.001085,0.000055,{"contract_symbol":899,"symbol":899,"bid":900,"ask":882,"last":901,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":706,"implied_volatility":706,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":11},"TECS  261016P00067000",17.5,18.6,-0.998783,0.000811,-0.001199,0.000299,-0.015321,{"strike":908,"call":909,"put":917,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":910,"symbol":910,"bid":184,"ask":237,"last":911,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":39},"TECS  261016C00068000",1.27,0.00351,0.001809,-0.003671,0.000781,0.000038,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"TECS  261016P00068000",18.5,20.9,-0.999986,0.000016,-0.000014,0.000005,-0.015564,{"strike":927,"call":928,"put":935,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":929,"symbol":929,"bid":184,"ask":237,"last":281,"change":184,"changePercent":9,"volume":184,"openInterest":443,"open_interest":443,"iv":716,"implied_volatility":716,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":39},"TECS  261016C00069000",0.002411,0.001289,-0.002616,0.000557,0.000026,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":726,"implied_volatility":726,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":11},"TECS  261016P00069000",19.5,21.9,20.64,-0.999994,0.000007,-0.000006,0.000002,-0.015793,{"strike":946,"call":947,"put":954,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":948,"symbol":948,"bid":184,"ask":237,"last":852,"change":184,"changePercent":9,"volume":184,"openInterest":609,"open_interest":609,"iv":716,"implied_volatility":716,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":39},"TECS  261016C00070000",0.001642,0.00091,-0.001846,0.000393,0.000018,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":726,"implied_volatility":726,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":11},"TECS  261016P00070000",20.6,23.1,21.65,-0.999997,0.000003,-0.000003,0.000001,-0.016022,{"strike":195,"call":965,"put":972,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":966,"symbol":966,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":39},"TECS  261016C00071000",0.00111,0.000636,-0.001291,0.000275,0.000012,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":976,"gamma":962,"theta":977,"vega":184,"rho":978,"in_the_money":11},"TECS  261016P00071000",21.5,24.1,-0.999999,-0.000001,-0.016251,{"strike":980,"call":981,"put":989,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":982,"symbol":982,"bid":184,"ask":237,"last":983,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":39},"TECS  261016C00072000",2.55,0.000745,0.000441,-0.000894,0.00019,0.000008,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":962,"theta":184,"vega":184,"rho":994,"in_the_money":11},"TECS  261016P00072000",22.5,25.1,-1,-0.01648,{"strike":996,"call":997,"put":1004,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":998,"symbol":998,"bid":184,"ask":237,"last":999,"change":184,"changePercent":9,"volume":184,"openInterest":554,"open_interest":554,"iv":716,"implied_volatility":716,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":924,"in_the_money":39},"TECS  261016C00073000",5.12,0.000496,0.000303,-0.000614,0.000131,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":821,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":1008,"gamma":866,"theta":885,"vega":922,"rho":1009,"in_the_money":11},"TECS  261016P00073000",23.5,26.1,-0.999947,-0.016707,{"strike":1011,"call":1012,"put":1019,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":1013,"symbol":1013,"bid":184,"ask":237,"last":1014,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":1015,"gamma":1016,"theta":1017,"vega":846,"rho":1018,"in_the_money":39},"TECS  261016C00074000",12.7,0.000328,0.000206,-0.000419,0.000004,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1023,"in_the_money":11},"TECS  261016P00074000",24.5,27,-0.016938,{"strike":1025,"call":1026,"put":1033,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":1027,"symbol":1027,"bid":184,"ask":237,"last":73,"change":184,"changePercent":9,"volume":184,"openInterest":1028,"open_interest":1028,"iv":716,"implied_volatility":716,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":943,"in_the_money":39},"TECS  261016C00075000",14,0.000216,0.00014,-0.000283,0.00006,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1038,"in_the_money":11},"TECS  261016P00075000",25.5,28,21.55,-0.017167,{"strike":1040,"call":1041,"put":1047,"callItm":39,"putItm":11,"isAtm":39},76,{"contract_symbol":1042,"symbol":1042,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":962,"in_the_money":39},"TECS  261016C00076000",0.000129,0.000087,-0.000174,0.000037,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":1051,"gamma":1052,"theta":1053,"vega":960,"rho":1054,"in_the_money":11},"TECS  261016P00076000",26.5,29.1,-0.99999,0.000009,-0.000013,-0.017394,{"strike":1056,"call":1057,"put":1064,"callItm":39,"putItm":11,"isAtm":39},77,{"contract_symbol":1058,"symbol":1058,"bid":184,"ask":237,"last":1059,"change":184,"changePercent":9,"volume":184,"openInterest":554,"open_interest":554,"iv":716,"implied_volatility":716,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":962,"in_the_money":39},"TECS  261016C00077000",2.65,0.000091,0.000062,-0.000127,0.000027,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":1068,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1069,"in_the_money":11},"TECS  261016P00077000",27.5,30.1,23.85,-0.017625,{"strike":1071,"call":1072,"put":1078,"callItm":39,"putItm":11,"isAtm":39},78,{"contract_symbol":1073,"symbol":1073,"bid":184,"ask":237,"last":1074,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":716,"implied_volatility":716,"delta":1075,"gamma":1076,"theta":1077,"vega":953,"rho":962,"in_the_money":39},"TECS  261016C00078000",1.97,0.000059,0.000041,-0.000084,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1082,"in_the_money":11},"TECS  261016P00078000",28.5,31.1,-0.017853,{"strike":1084,"call":1085,"put":1092,"callItm":39,"putItm":11,"isAtm":39},79,{"contract_symbol":1086,"symbol":1086,"bid":184,"ask":237,"last":1087,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":697,"implied_volatility":697,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":184,"in_the_money":39},"TECS  261016C00079000",2.73,0.000034,0.000025,-0.00005,0.000011,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":1096,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1097,"in_the_money":11},"TECS  261016P00079000",29.3,32.1,20.3,-0.018082,{"strike":1099,"call":1100,"put":1104,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":1101,"symbol":1101,"bid":184,"ask":237,"last":117,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":1102,"gamma":953,"theta":1103,"vega":988,"rho":184,"in_the_money":39},"TECS  261016C00080000",0.000024,-0.000036,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1108,"in_the_money":11},"TECS  261016P00080000",30.3,33.1,-0.018311,{"strike":1110,"call":1111,"put":1115,"callItm":39,"putItm":11,"isAtm":39},81,{"contract_symbol":1112,"symbol":1112,"bid":184,"ask":237,"last":587,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":716,"implied_volatility":716,"delta":1113,"gamma":971,"theta":1114,"vega":924,"rho":184,"in_the_money":39},"TECS  261016C00081000",0.000015,-0.000023,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":958,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1119,"in_the_money":11},"TECS  261016P00081000",31.3,34.1,-0.01854,{"strike":1121,"call":1122,"put":1125,"callItm":39,"putItm":11,"isAtm":39},82,{"contract_symbol":1123,"symbol":1123,"bid":184,"ask":237,"last":1124,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":697,"implied_volatility":697,"delta":1052,"gamma":941,"theta":923,"vega":960,"rho":184,"in_the_money":39},"TECS  261016C00082000",1.51,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1130,"in_the_money":11},"TECS  261016P00082000",32.3,34.9,28.75,-0.018768,{"strike":1132,"call":1133,"put":1137,"callItm":39,"putItm":11,"isAtm":39},83,{"contract_symbol":1134,"symbol":1134,"bid":184,"ask":237,"last":499,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":1135,"gamma":924,"theta":1136,"vega":943,"rho":184,"in_the_money":39},"TECS  261016C00083000",0.000006,-0.00001,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1141,"in_the_money":11},"TECS  261016P00083000",33.3,36.1,-0.018998,{"strike":1143,"call":1144,"put":1146,"callItm":39,"putItm":11,"isAtm":39},84,{"contract_symbol":1145,"symbol":1145,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":1018,"gamma":960,"theta":942,"vega":962,"rho":184,"in_the_money":39},"TECS  261016C00084000",{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1151,"in_the_money":11},"TECS  261016P00084000",34.3,37.1,25.3,-0.019227,{"strike":1153,"call":1154,"put":1158,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":1155,"symbol":1155,"bid":184,"ask":1156,"last":631,"change":184,"changePercent":9,"volume":184,"openInterest":1022,"open_interest":1022,"iv":697,"implied_volatility":697,"delta":943,"gamma":943,"theta":1157,"vega":962,"rho":184,"in_the_money":39},"TECS  261016C00085000",0.65,-0.000004,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":289,"last":1161,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1162,"in_the_money":11},"TECS  261016P00085000",36.4,32.5,-0.019456,{"strike":1164,"call":1165,"put":1167,"callItm":39,"putItm":11,"isAtm":39},86,{"contract_symbol":1166,"symbol":1166,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":962,"gamma":962,"theta":961,"vega":962,"rho":184,"in_the_money":39},"TECS  261016C00086000",{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1171,"in_the_money":11},"TECS  261016P00086000",36.3,39.1,-0.019683,{"strike":1173,"call":1174,"put":1178,"callItm":39,"putItm":11,"isAtm":39},87,{"contract_symbol":1175,"symbol":1175,"bid":184,"ask":237,"last":1176,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":962,"gamma":962,"theta":1177,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00087000",0.25,-0.000002,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1182,"in_the_money":11},"TECS  261016P00087000",37.3,39.9,-0.019913,{"strike":1184,"call":1185,"put":1187,"callItm":39,"putItm":11,"isAtm":39},88,{"contract_symbol":1186,"symbol":1186,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":962,"gamma":184,"theta":977,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00088000",{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1191,"in_the_money":11},"TECS  261016P00088000",38.3,41.1,-0.020142,{"strike":1193,"call":1194,"put":1196,"callItm":39,"putItm":11,"isAtm":39},89,{"contract_symbol":1195,"symbol":1195,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":977,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00089000",{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1200,"in_the_money":11},"TECS  261016P00089000",39.3,42.1,-0.02037,{"strike":1202,"call":1203,"put":1206,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":1204,"symbol":1204,"bid":184,"ask":237,"last":1205,"change":184,"changePercent":9,"volume":184,"openInterest":380,"open_interest":380,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00090000",3.9,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1210,"in_the_money":11},"TECS  261016P00090000",40.3,43.1,-0.0206,{"strike":1212,"call":1213,"put":1215,"callItm":39,"putItm":11,"isAtm":39},91,{"contract_symbol":1214,"symbol":1214,"bid":184,"ask":237,"last":352,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00091000",{"contract_symbol":1216,"symbol":1216,"bid":1217,"ask":1218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1219,"in_the_money":11},"TECS  261016P00091000",41.3,44.1,-0.020829,{"strike":1221,"call":1222,"put":1225,"callItm":39,"putItm":11,"isAtm":39},92,{"contract_symbol":1223,"symbol":1223,"bid":184,"ask":237,"last":1224,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00092000",2.7,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1229,"in_the_money":11},"TECS  261016P00092000",42.3,44.9,-0.021057,{"strike":1231,"call":1232,"put":1235,"callItm":39,"putItm":11,"isAtm":39},93,{"contract_symbol":1233,"symbol":1233,"bid":184,"ask":237,"last":1234,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00093000",2.6,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1239,"in_the_money":11},"TECS  261016P00093000",43.3,46.1,-0.021287,{"strike":1241,"call":1242,"put":1245,"callItm":39,"putItm":11,"isAtm":39},94,{"contract_symbol":1243,"symbol":1243,"bid":184,"ask":237,"last":1244,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00094000",1.11,{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":1248,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1249,"in_the_money":11},"TECS  261016P00094000",44.3,47.1,-0.021516,{"strike":1251,"call":1252,"put":1255,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":1253,"symbol":1253,"bid":184,"ask":237,"last":1254,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00095000",0.01,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":496,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1258,"in_the_money":11},"TECS  261016P00095000",45.3,-0.021743,{"strike":1260,"call":1261,"put":1263,"callItm":39,"putItm":11,"isAtm":39},96,{"contract_symbol":1262,"symbol":1262,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00096000",{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":519,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1266,"in_the_money":11},"TECS  261016P00096000",46.3,-0.021973,{"strike":1268,"call":1269,"put":1271,"callItm":39,"putItm":11,"isAtm":39},97,{"contract_symbol":1270,"symbol":1270,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00097000",{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":541,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1274,"in_the_money":11},"TECS  261016P00097000",47.3,-0.022202,{"strike":1276,"call":1277,"put":1279,"callItm":39,"putItm":11,"isAtm":39},98,{"contract_symbol":1278,"symbol":1278,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00098000",{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":562,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1282,"in_the_money":11},"TECS  261016P00098000",48.3,-0.022431,{"strike":199,"call":1284,"put":1286,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1285,"symbol":1285,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00099000",{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":584,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1289,"in_the_money":11},"TECS  261016P00099000",49.3,-0.022659,{"strike":1291,"call":1292,"put":1294,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":1293,"symbol":1293,"bid":184,"ask":237,"last":544,"change":184,"changePercent":9,"volume":184,"openInterest":488,"open_interest":488,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00100000",{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":606,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1297,"in_the_money":11},"TECS  261016P00100000",50.3,-0.022889,{"strike":1299,"call":1300,"put":1302,"callItm":39,"putItm":11,"isAtm":39},101,{"contract_symbol":1301,"symbol":1301,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00101000",{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":628,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1305,"in_the_money":11},"TECS  261016P00101000",51.3,-0.023116,{"strike":1307,"call":1308,"put":1310,"callItm":39,"putItm":11,"isAtm":39},102,{"contract_symbol":1309,"symbol":1309,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00102000",{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":649,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1313,"in_the_money":11},"TECS  261016P00102000",52.3,-0.023347,{"strike":1315,"call":1316,"put":1318,"callItm":39,"putItm":11,"isAtm":39},103,{"contract_symbol":1317,"symbol":1317,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00103000",{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":671,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1321,"in_the_money":11},"TECS  261016P00103000",53.3,-0.023576,{"strike":1323,"call":1324,"put":1327,"callItm":39,"putItm":11,"isAtm":39},104,{"contract_symbol":1325,"symbol":1325,"bid":184,"ask":237,"last":1326,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00104000",7.9,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":693,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1330,"in_the_money":11},"TECS  261016P00104000",54.3,-0.023805,{"strike":1332,"call":1333,"put":1336,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":1334,"symbol":1334,"bid":184,"ask":237,"last":1335,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00105000",0.02,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":713,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1339,"in_the_money":11},"TECS  261016P00105000",55.3,-0.024032,{"strike":1341,"call":1342,"put":1344,"callItm":39,"putItm":11,"isAtm":39},106,{"contract_symbol":1343,"symbol":1343,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00106000",{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":733,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1347,"in_the_money":11},"TECS  261016P00106000",56.3,-0.024262,{"strike":1349,"call":1350,"put":1353,"callItm":39,"putItm":11,"isAtm":39},107,{"contract_symbol":1351,"symbol":1351,"bid":184,"ask":237,"last":1352,"change":184,"changePercent":9,"volume":184,"openInterest":282,"open_interest":282,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00107000",1.65,{"contract_symbol":1354,"symbol":1354,"bid":1355,"ask":752,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1356,"in_the_money":11},"TECS  261016P00107000",57.3,-0.024491,{"strike":1358,"call":1359,"put":1361,"callItm":39,"putItm":11,"isAtm":39},108,{"contract_symbol":1360,"symbol":1360,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00108000",{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":772,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1364,"in_the_money":11},"TECS  261016P00108000",58.3,-0.024719,{"strike":1366,"call":1367,"put":1369,"callItm":39,"putItm":11,"isAtm":39},109,{"contract_symbol":1368,"symbol":1368,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00109000",{"contract_symbol":1370,"symbol":1370,"bid":1371,"ask":792,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1372,"in_the_money":11},"TECS  261016P00109000",59.3,-0.024949,{"strike":1374,"call":1375,"put":1377,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":1376,"symbol":1376,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00110000",{"contract_symbol":1378,"symbol":1378,"bid":1379,"ask":809,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1380,"in_the_money":11},"TECS  261016P00110000",60.3,-0.025178,{"strike":1382,"call":1383,"put":1386,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":1384,"symbol":1384,"bid":184,"ask":237,"last":1385,"change":184,"changePercent":9,"volume":184,"openInterest":239,"open_interest":239,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00115000",2.05,{"contract_symbol":1387,"symbol":1387,"bid":1388,"ask":908,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1389,"in_the_money":11},"TECS  261016P00115000",65.3,-0.026322,{"strike":1391,"call":1392,"put":1395,"callItm":39,"putItm":11,"isAtm":39},120,{"contract_symbol":1393,"symbol":1393,"bid":184,"ask":237,"last":1394,"change":184,"changePercent":9,"volume":184,"openInterest":609,"open_interest":609,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00120000",1.2,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":996,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1398,"in_the_money":11},"TECS  261016P00120000",70.3,-0.027465,{"strike":1400,"call":1401,"put":1404,"callItm":39,"putItm":11,"isAtm":39},125,{"contract_symbol":1402,"symbol":1402,"bid":184,"ask":237,"last":1403,"change":184,"changePercent":9,"volume":184,"openInterest":663,"open_interest":663,"iv":716,"implied_volatility":716,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00125000",0.03,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1071,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":726,"implied_volatility":726,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1407,"in_the_money":11},"TECS  261016P00125000",75.3,-0.028611,{"strike":1409,"call":1410,"put":1413,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":1411,"symbol":1411,"bid":184,"ask":237,"last":1412,"change":184,"changePercent":9,"volume":184,"openInterest":1315,"open_interest":1315,"iv":697,"implied_volatility":697,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TECS  261016C00130000",0.9,{"contract_symbol":1414,"symbol":1414,"bid":1415,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":706,"implied_volatility":706,"delta":993,"gamma":184,"theta":184,"vega":184,"rho":1416,"in_the_money":11},"TECS  261016P00130000",80.3,-0.029754,"2026-10-08T11:40:02.867643+00:00"]