[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEK":3,"homepage-market-summary":29,"stock-options-TEK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEK","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},"iShares Technology Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2876,0.952096,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.6101,41.52,40.5,41.8163,-1.2062,-2.88,2564.610604,43.85,26.72,5049.951279170635,81.1,3987,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":176,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":186,"strikes":200,"updated_at":536,"task_id":9},"SUCCESS",40.61,{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":184,"total_open_interest":185,"put_call_ratio":184,"implied_volatility":182},0,4,[187,188,192,196],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":179,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":179,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":179,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,214,224,234,245,258,270,286,303,320,337,356,373,394,415,435,455,473,490,508,523],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":38,"isAtm":38},29,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":209,"in_the_money":11},"TEK   261016C00029000",11.7,13.5,0.2578,1,0.007145,{"contract_symbol":211,"symbol":211,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":213,"implied_volatility":213,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"TEK   261016P00029000",0.95,0.3591,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":38,"isAtm":38},30,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":220,"in_the_money":11},"TEK   261016C00030000",10.7,12.5,0.007391,{"contract_symbol":222,"symbol":222,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"TEK   261016P00030000",0.3592,{"strike":225,"call":226,"put":232,"callItm":11,"putItm":38,"isAtm":38},31,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":230,"implied_volatility":230,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":231,"in_the_money":11},"TEK   261016C00031000",9.7,11.5,0.2468,0.007638,{"contract_symbol":233,"symbol":233,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"TEK   261016P00031000",{"strike":235,"call":236,"put":241,"callItm":11,"putItm":38,"isAtm":38},32,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":240,"in_the_money":11},"TEK   261016C00032000",8.7,10.5,0.007884,{"contract_symbol":242,"symbol":242,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":243,"gamma":244,"theta":243,"vega":184,"rho":184,"in_the_money":38},"TEK   261016P00032000",-0.000001,0.000002,{"strike":246,"call":247,"put":252,"callItm":11,"putItm":38,"isAtm":38},33,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":251,"in_the_money":11},"TEK   261016C00033000",7.7,9.5,0.00813,{"contract_symbol":253,"symbol":253,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":184,"in_the_money":38},"TEK   261016P00033000",-0.000012,0.000022,-0.000007,0.000003,{"strike":259,"call":260,"put":264,"callItm":11,"putItm":38,"isAtm":38},34,{"contract_symbol":261,"symbol":261,"bid":262,"ask":238,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":230,"implied_volatility":230,"delta":208,"gamma":184,"theta":184,"vega":184,"rho":263,"in_the_money":11},"TEK   261016C00034000",6.7,0.008377,{"contract_symbol":265,"symbol":265,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":243,"in_the_money":38},"TEK   261016P00034000",-0.000109,0.000182,-0.000056,0.000028,{"strike":271,"call":272,"put":279,"callItm":11,"putItm":38,"isAtm":38},35,{"contract_symbol":273,"symbol":273,"bid":274,"ask":249,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":275,"gamma":276,"theta":277,"vega":244,"rho":278,"in_the_money":11},"TEK   261016C00035000",5.7,0.999995,0.000014,-0.000002,0.008623,{"contract_symbol":280,"symbol":280,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":213,"implied_volatility":213,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":38},"TEK   261016P00035000",-0.000725,0.001062,-0.000328,0.000164,-0.000008,{"strike":287,"call":288,"put":296,"callItm":11,"putItm":38,"isAtm":38},36,{"contract_symbol":289,"symbol":289,"bid":290,"ask":262,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"TEK   261016C00036000",4.7,0.999901,0.000232,-0.000037,0.000026,0.008868,{"contract_symbol":297,"symbol":297,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":38},"TEK   261016P00036000",-0.003634,0.004611,-0.001424,0.000714,-0.000038,{"strike":304,"call":305,"put":313,"callItm":11,"putItm":38,"isAtm":38},37,{"contract_symbol":306,"symbol":306,"bid":307,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"TEK   261016C00037000",3.7,0.998834,0.002291,-0.000365,0.000254,0.009104,{"contract_symbol":314,"symbol":314,"bid":184,"ask":208,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":38},"TEK   261016P00037000",-0.013961,0.015099,-0.004664,0.002337,-0.000147,{"strike":321,"call":322,"put":330,"callItm":11,"putItm":38,"isAtm":38},38,{"contract_symbol":323,"symbol":323,"bid":324,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":230,"implied_volatility":230,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"TEK   261016C00038000",2.8,0.99361,0.011099,-0.001618,0.00118,0.009296,{"contract_symbol":331,"symbol":331,"bid":184,"ask":208,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":213,"implied_volatility":213,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":38},"TEK   261016P00038000",-0.042191,0.038172,-0.011786,0.005906,-0.000445,{"strike":338,"call":339,"put":348,"callItm":11,"putItm":38,"isAtm":11},39,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":207,"implied_volatility":207,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"TEK   261016C00039000",1.9,3.8,0.959359,0.051588,-0.008207,0.00573,0.009183,{"contract_symbol":349,"symbol":349,"bid":184,"ask":350,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":38},"TEK   261016P00039000",1.1,-0.102981,0.076041,-0.02349,0.011768,-0.00109,{"strike":357,"call":358,"put":365,"callItm":11,"putItm":38,"isAtm":11},40,{"contract_symbol":359,"symbol":359,"bid":212,"ask":324,"last":212,"change":184,"changePercent":9,"volume":184,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"TEK   261016C00040000",0.868138,0.126253,-0.020086,0.014022,0.008468,{"contract_symbol":366,"symbol":366,"bid":184,"ask":367,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":223,"implied_volatility":223,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":38},"TEK   261016P00040000",1.15,-0.207325,0.12131,-0.037474,0.018774,-0.002206,{"strike":374,"call":375,"put":385,"callItm":38,"putItm":11,"isAtm":11},41,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":38},"TEK   261016C00041000",0.25,2.05,0.2697,0.686848,0.200204,-0.034847,0.023258,0.006785,{"contract_symbol":386,"symbol":386,"bid":184,"ask":387,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"TEK   261016P00041000",1.35,0.3138,-0.335481,0.176958,-0.04172,0.023926,-0.003572,{"strike":395,"call":396,"put":405,"callItm":38,"putItm":11,"isAtm":11},42,{"contract_symbol":397,"symbol":397,"bid":184,"ask":398,"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":38},"TEK   261016C00042000",1.45,0.1983,0.450164,0.304079,-0.02863,0.02598,0.004531,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"TEK   261016P00042000",0.05,1.8,0.2939,-0.528678,0.206262,-0.042653,0.026117,-0.00566,{"strike":190,"call":416,"put":425,"callItm":38,"putItm":11,"isAtm":11},{"contract_symbol":417,"symbol":417,"bid":184,"ask":418,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":38},"TEK   261016C00043000",1.2,0.2823,0.271647,0.178999,-0.034143,0.021768,0.002724,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"TEK   261016P00043000",0.75,2.5,0.1817,-0.832602,0.210095,-0.016603,0.016446,-0.008895,{"strike":436,"call":437,"put":445,"callItm":38,"putItm":11,"isAtm":38},44,{"contract_symbol":438,"symbol":438,"bid":184,"ask":208,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":38},"TEK   261016C00044000",0.2818,0.129556,0.11408,-0.021693,0.013852,0.001306,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"TEK   261016P00044000",1.6,3.4,0.177,-0.96553,0.065701,-0.004924,0.005009,-0.01049,{"strike":456,"call":457,"put":464,"callItm":38,"putItm":11,"isAtm":38},45,{"contract_symbol":458,"symbol":458,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":38},"TEK   261016C00045000",0.051141,0.056674,-0.01081,0.006892,0.000517,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"TEK   261016P00045000",2.55,4.3,-0.994745,0.012674,-0.001002,0.000992,-0.011033,{"strike":474,"call":475,"put":482,"callItm":38,"putItm":11,"isAtm":38},46,{"contract_symbol":476,"symbol":476,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":38},"TEK   261016C00046000",0.016588,0.022282,-0.00425,0.00271,0.000168,{"contract_symbol":483,"symbol":483,"bid":448,"ask":484,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"TEK   261016P00046000",5.3,-0.999565,0.001311,-0.000104,0.000103,-0.011329,{"strike":491,"call":492,"put":499,"callItm":38,"putItm":11,"isAtm":38},47,{"contract_symbol":493,"symbol":493,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":439,"implied_volatility":439,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":38},"TEK   261016C00047000",0.004404,0.00698,-0.001327,0.000848,0.000045,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"TEK   261016P00047000",4.4,6.3,-0.999978,0.00008,-0.000006,0.000006,-0.011579,{"strike":509,"call":510,"put":517,"callItm":38,"putItm":11,"isAtm":38},48,{"contract_symbol":511,"symbol":511,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":38},"TEK   261016C00048000",0.000999,0.001816,-0.000346,0.000221,0.00001,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":449,"implied_volatility":449,"delta":521,"gamma":244,"theta":184,"vega":184,"rho":522,"in_the_money":11},"TEK   261016P00048000",5.4,7.3,-1,-0.011826,{"strike":524,"call":525,"put":531,"callItm":38,"putItm":11,"isAtm":38},49,{"contract_symbol":526,"symbol":526,"bid":184,"ask":212,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":419,"implied_volatility":419,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":244,"in_the_money":38},"TEK   261016C00049000",0.000188,0.000387,-0.000074,0.000047,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":429,"implied_volatility":429,"delta":521,"gamma":184,"theta":184,"vega":184,"rho":535,"in_the_money":11},"TEK   261016P00049000",6.4,8.3,-0.012072,"2026-10-08T11:42:02.600588+00:00"]