[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMT":3,"homepage-market-summary":30,"stock-options-TEMT":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMT","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},"Tradr 2X Long TEM Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.4603,11.54256,"Annual",{"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},27.16,26.92,27.345,25.05,27.84,-0.68,-2.44,340921.4339,152.22,11.52,259668.54513881746,11.1,354,{"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":201,"updated_at":938,"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",1.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,575,0.3,[188,189,193,197],{"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},"2027-03-19",162,"270319",[202,215,230,242,255,270,286,303,320,338,357,376,396,416,436,453,474,495,516,538,560,583,607,631,651,673,695,716,736,756,777,798,820,840,861,885,904,922],{"strike":203,"call":204,"put":211,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":210,"in_the_money":11},"TEMT  261016C00006000",21.5,22.7,1.8264,1,0.001373,{"contract_symbol":212,"symbol":212,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TEMT  261016P00006000",0.75,1.3963,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"TEMT  261016C00007000",20.2,21.7,1.9836,0.999997,0.000002,-0.000007,0.000001,0.001601,{"contract_symbol":228,"symbol":228,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TEMT  261016P00007000",1.3716,{"strike":180,"call":231,"put":240,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"TEMT  261016C00008000",19.2,20.7,0.999977,0.000012,-0.000045,0.000004,0.00183,{"contract_symbol":241,"symbol":241,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TEMT  261016P00008000",{"strike":243,"call":244,"put":253,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"TEMT  261016C00009000",18.2,19.7,0.999886,0.000057,-0.000209,0.000018,0.002058,{"contract_symbol":254,"symbol":254,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":39},"TEMT  261016P00009000",{"strike":256,"call":257,"put":266,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"TEMT  261016C00010000",17.2,18.7,0.999573,0.000197,-0.000716,0.00006,0.002285,{"contract_symbol":267,"symbol":267,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":268,"gamma":225,"theta":269,"vega":184,"rho":184,"in_the_money":39},"TEMT  261016P00010000",-0.000001,-0.000002,{"strike":271,"call":272,"put":281,"callItm":11,"putItm":39,"isAtm":39},11,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"TEMT  261016C00011000",16.2,17.7,0.999427,0.000281,-0.000866,0.000079,0.002513,{"contract_symbol":282,"symbol":282,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":283,"gamma":284,"theta":285,"vega":223,"rho":184,"in_the_money":39},"TEMT  261016P00011000",-0.000011,0.000009,-0.000015,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":39,"isAtm":39},12,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"TEMT  261016C00012000",15.2,16.7,0.996806,0.001241,-0.004519,0.000381,0.002724,{"contract_symbol":298,"symbol":298,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":184,"in_the_money":39},"TEMT  261016P00012000",-0.000064,0.000048,-0.000084,0.00001,{"strike":304,"call":305,"put":314,"callItm":11,"putItm":39,"isAtm":39},13,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"TEMT  261016C00013000",14.4,15.7,0.993061,0.002479,-0.009027,0.00076,0.002928,{"contract_symbol":315,"symbol":315,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":269,"in_the_money":39},"TEMT  261016P00013000",-0.000286,0.000196,-0.000341,0.000042,{"strike":321,"call":322,"put":331,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"TEMT  261016C00014000",13.2,14.7,0.986564,0.004416,-0.016078,0.001354,0.003113,{"contract_symbol":332,"symbol":332,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"TEMT  261016P00014000",-0.001009,0.000629,-0.001095,0.000133,-0.000006,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"TEMT  261016C00015000",12.6,13.7,0.976339,0.007154,-0.02605,0.002194,0.003273,{"contract_symbol":350,"symbol":350,"bid":184,"ask":213,"last":132,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":214,"implied_volatility":214,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"TEMT  261016P00015000",2,-0.003363,0.001847,-0.003332,0.000399,-0.000021,{"strike":358,"call":359,"put":368,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"TEMT  261016C00016000",11.2,12.8,0.961494,0.01071,-0.038999,0.003285,0.0034,{"contract_symbol":369,"symbol":369,"bid":184,"ask":370,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"TEMT  261016P00016000",0.8,-0.007262,0.003732,-0.006497,0.000792,-0.000046,{"strike":377,"call":378,"put":387,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"TEMT  261016C00017000",10.1,11.9,0.941351,0.015001,-0.054622,0.004602,0.003489,{"contract_symbol":388,"symbol":388,"bid":184,"ask":389,"last":390,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":229,"implied_volatility":229,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":39},"TEMT  261016P00017000",0.6,0.5,-0.015706,0.007304,-0.012717,0.001549,-0.000101,{"strike":397,"call":398,"put":407,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":275,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"TEMT  261016C00018000",9.3,10.8,0.92912,0.018874,-0.058265,0.005331,0.003638,{"contract_symbol":408,"symbol":408,"bid":184,"ask":409,"last":410,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":39},"TEMT  261016P00018000",0.85,0.2,-0.03239,0.013203,-0.023821,0.002851,-0.00021,{"strike":417,"call":418,"put":427,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"TEMT  261016C00019000",8.3,9.8,0.884051,0.02503,-0.091138,0.007678,0.003541,{"contract_symbol":428,"symbol":428,"bid":184,"ask":429,"last":430,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":229,"implied_volatility":229,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":39},"TEMT  261016P00019000",0.9,1.75,-0.053084,0.020053,-0.034913,0.004253,-0.000346,{"strike":437,"call":438,"put":446,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":439,"symbol":439,"bid":440,"ask":243,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":271,"open_interest":271,"iv":221,"implied_volatility":221,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"TEMT  261016C00020000",7.4,0.847203,0.03026,-0.110183,0.009282,0.003503,{"contract_symbol":447,"symbol":447,"bid":184,"ask":213,"last":390,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":229,"implied_volatility":229,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":39},"TEMT  261016P00020000",-0.085592,0.029,-0.050489,0.006151,-0.000562,{"strike":454,"call":455,"put":465,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"TEMT  261016C00021000",6.8,8.1,3.88,0.818918,0.036671,-0.113203,0.010358,0.003542,{"contract_symbol":466,"symbol":466,"bid":184,"ask":467,"last":468,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":214,"implied_volatility":214,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"TEMT  261016P00021000",0.95,0.88,-0.132025,0.038939,-0.070256,0.008408,-0.000877,{"strike":475,"call":476,"put":486,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"TEMT  261016C00022000",5.9,7.2,1.9068,0.765295,0.040953,-0.137801,0.012076,0.003363,{"contract_symbol":487,"symbol":487,"bid":184,"ask":467,"last":488,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"TEMT  261016P00022000",0.74,1.4745,-0.194739,0.047509,-0.095593,0.010833,-0.001318,{"strike":496,"call":497,"put":507,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"TEMT  261016C00023000",5.1,6.4,1.8805,0.716769,0.045773,-0.149795,0.013311,0.003229,{"contract_symbol":508,"symbol":508,"bid":410,"ask":409,"last":509,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":39},"TEMT  261016P00023000",0.7,1.5649,-0.262279,0.052946,-0.11999,0.012813,-0.001814,{"strike":517,"call":518,"put":528,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"TEMT  261016C00024000",4.1,5.7,1.8057,0.666268,0.051229,-0.154574,0.014305,0.003087,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"TEMT  261016P00024000",0.4,1.45,1.5757,-0.324551,0.058049,-0.133383,0.014146,-0.002274,{"strike":539,"call":540,"put":550,"callItm":11,"putItm":39,"isAtm":11},25,{"contract_symbol":541,"symbol":541,"bid":542,"ask":499,"last":543,"change":184,"changePercent":9,"volume":184,"openInterest":377,"open_interest":377,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"TEMT  261016C00025000",3.7,7.1,1.8088,0.610319,0.053927,-0.163284,0.015084,0.002874,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":321,"open_interest":321,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"TEMT  261016P00025000",0.65,1.6,1.5622,-0.388155,0.06237,-0.140864,0.015067,-0.00275,{"strike":561,"call":562,"put":573,"callItm":11,"putItm":39,"isAtm":11},26,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"TEMT  261016C00026000",3.3,4.5,16.6,1.8319,0.555092,0.05485,-0.170342,0.015538,0.002646,{"contract_symbol":574,"symbol":574,"bid":209,"ask":351,"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":39},"TEMT  261016P00026000",1.35,5,1.496,-0.454964,0.067383,-0.139549,0.015588,-0.003242,{"strike":584,"call":585,"put":596,"callItm":11,"putItm":39,"isAtm":11},27,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"TEMT  261016C00027000",2.35,3.9,8.8,1.8109,0.499663,0.056021,-0.170004,0.015689,0.00242,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":184,"changePercent":9,"volume":184,"openInterest":216,"open_interest":216,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":39},"TEMT  261016P00027000",1.4,2.45,2.03,1.3907,-0.529599,0.072749,-0.1302,0.015645,-0.00378,{"strike":608,"call":609,"put":620,"callItm":39,"putItm":11,"isAtm":11},28,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"TEMT  261016C00028000",2.25,3.4,2.9,1.8076,0.446556,0.055619,-0.168178,0.015547,0.002189,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":184,"changePercent":9,"volume":184,"openInterest":256,"open_interest":256,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"TEMT  261016P00028000",1.9,3,2.4,1.5637,-0.577335,0.063653,-0.144034,0.015393,-0.004272,{"strike":632,"call":633,"put":642,"callItm":39,"putItm":11,"isAtm":11},29,{"contract_symbol":634,"symbol":634,"bid":622,"ask":635,"last":599,"change":184,"changePercent":9,"volume":184,"openInterest":623,"open_interest":623,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":39},"TEMT  261016C00029000",2.85,1.846,0.40071,0.053245,-0.167912,0.0152,0.001976,{"contract_symbol":643,"symbol":643,"bid":644,"ask":542,"last":351,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":11},"TEMT  261016P00029000",2.5,1.5023,-0.643179,0.063131,-0.131859,0.014667,-0.004802,{"strike":652,"call":653,"put":662,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":654,"symbol":654,"bid":531,"ask":624,"last":655,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":39},"TEMT  261016C00030000",2.3,1.8824,0.359334,0.050505,-0.165621,0.014703,0.001781,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":184,"changePercent":9,"volume":184,"openInterest":321,"open_interest":321,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"TEMT  261016P00030000",3.1,4.2,4.3,1.5647,-0.686644,0.057605,-0.13051,0.013938,-0.005251,{"strike":674,"call":675,"put":685,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":676,"symbol":676,"bid":677,"ask":611,"last":655,"change":184,"changePercent":9,"volume":184,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"TEMT  261016C00031000",1.3,4,1.9181,0.322315,0.047553,-0.161906,0.014105,0.001604,{"contract_symbol":686,"symbol":686,"bid":542,"ask":687,"last":688,"change":184,"changePercent":9,"volume":184,"openInterest":321,"open_interest":321,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"TEMT  261016P00031000",5.3,3.2,1.6021,-0.727325,0.052742,-0.125271,0.013066,-0.005684,{"strike":696,"call":697,"put":707,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":698,"symbol":698,"bid":209,"ask":699,"last":700,"change":184,"changePercent":9,"volume":184,"openInterest":203,"open_interest":203,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":39},"TEMT  261016C00032000",2.1,1.5,1.9206,0.284488,0.044913,-0.153313,0.013339,0.001427,{"contract_symbol":708,"symbol":708,"bid":565,"ask":203,"last":709,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"TEMT  261016P00032000",3.55,1.6147,-0.76672,0.048199,-0.116298,0.012035,-0.006109,{"strike":717,"call":718,"put":727,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":719,"symbol":719,"bid":409,"ask":622,"last":720,"change":184,"changePercent":9,"volume":184,"openInterest":203,"open_interest":203,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":39},"TEMT  261016C00033000",1.65,1.9019,0.246682,0.042187,-0.141219,0.012408,0.001248,{"contract_symbol":728,"symbol":728,"bid":729,"ask":457,"last":576,"change":184,"changePercent":9,"volume":184,"openInterest":678,"open_interest":678,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"TEMT  261016P00033000",5.2,1.6007,-0.806132,0.043647,-0.103487,0.010804,-0.006534,{"strike":737,"call":738,"put":746,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":739,"symbol":739,"bid":552,"ask":598,"last":209,"change":184,"changePercent":9,"volume":184,"openInterest":358,"open_interest":358,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":39},"TEMT  261016C00034000",1.858,0.207792,0.0392,-0.125231,0.011263,0.001063,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":430,"change":184,"changePercent":9,"volume":184,"openInterest":351,"open_interest":351,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"TEMT  261016P00034000",6.2,7.7,1.6086,-0.836695,0.03898,-0.093337,0.009697,-0.006919,{"strike":757,"call":758,"put":768,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":759,"symbol":759,"bid":530,"ask":760,"last":761,"change":184,"changePercent":9,"volume":184,"openInterest":358,"open_interest":358,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":39},"TEMT  261016C00035000",1.55,1.2,1.7815,0.1664,0.035628,-0.104637,0.009815,0.000864,{"contract_symbol":769,"symbol":769,"bid":216,"ask":770,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"TEMT  261016P00035000",8.6,1.4693,-0.889984,0.032546,-0.065025,0.007395,-0.007416,{"strike":778,"call":779,"put":788,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":780,"symbol":780,"bid":530,"ask":598,"last":781,"change":184,"changePercent":9,"volume":184,"openInterest":678,"open_interest":678,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":39},"TEMT  261016C00036000",6.5,1.6746,0.123385,0.030977,-0.080387,0.008022,0.000651,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":421,"change":184,"changePercent":9,"volume":184,"openInterest":321,"open_interest":321,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":11},"TEMT  261016P00036000",7.9,9.2,1.383,-0.926627,0.025595,-0.045306,0.005474,-0.007836,{"strike":799,"call":800,"put":811,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"TEMT  261016C00037000",0.25,1.25,5.74,1.6357,0.09639,0.026558,-0.065758,0.006718,0.000513,{"contract_symbol":812,"symbol":812,"bid":589,"ask":813,"last":256,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"TEMT  261016P00037000",10.2,1.4437,-0.934048,0.022587,-0.043564,0.005043,-0.008107,{"strike":821,"call":822,"put":832,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":823,"symbol":823,"bid":824,"ask":389,"last":825,"change":184,"changePercent":9,"volume":184,"openInterest":321,"open_interest":321,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"TEMT  261016C00038000",0.05,7.75,1.6997,0.088888,0.024072,-0.064357,0.006327,0.000472,{"contract_symbol":833,"symbol":833,"bid":421,"ask":361,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":11},"TEMT  261016P00038000",1.2659,-0.970371,0.013528,-0.020062,0.002648,-0.008529,{"strike":841,"call":842,"put":851,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":843,"symbol":843,"bid":184,"ask":467,"last":844,"change":184,"changePercent":9,"volume":184,"openInterest":757,"open_interest":757,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":39},"TEMT  261016C00040000",2.15,1.8566,0.081706,0.02069,-0.065997,0.00594,0.00043,{"contract_symbol":852,"symbol":852,"bid":853,"ask":304,"last":854,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":11},"TEMT  261016P00040000",11.6,11.94,1.5027,-0.962603,0.013805,-0.028847,0.003208,-0.008947,{"strike":862,"call":863,"put":874,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":866,"change":184,"changePercent":9,"volume":184,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":39},"TEMT  261016C00045000",0.15,0.35,227,2.1971,0.068818,0.015338,-0.068517,0.005211,0.000356,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"TEMT  261016P00045000",16.4,17.9,12.9,1.0165,-0.99976,0.000225,-0.000215,0.000035,-0.010293,{"strike":886,"call":887,"put":896,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":888,"symbol":888,"bid":184,"ask":889,"last":410,"change":184,"changePercent":9,"volume":184,"openInterest":674,"open_interest":674,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":39},"TEMT  261016C00050000",0.55,2.4808,0.059946,0.012202,-0.069494,0.004681,0.000306,{"contract_symbol":897,"symbol":897,"bid":454,"ask":898,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":284,"rho":903,"in_the_money":11},"TEMT  261016P00050000",22.9,1.0991,-0.999941,0.000056,-0.000062,-0.011438,{"strike":905,"call":906,"put":914,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":907,"symbol":907,"bid":184,"ask":370,"last":530,"change":184,"changePercent":9,"volume":184,"openInterest":339,"open_interest":339,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":39},"TEMT  261016C00055000",2.7217,0.053232,0.010129,-0.06943,0.004263,0.000269,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":337,"vega":225,"rho":921,"in_the_money":11},"TEMT  261016P00055000",25.9,27.9,1.0973,-0.999995,0.000005,-0.012582,{"strike":923,"call":924,"put":932,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":925,"symbol":925,"bid":184,"ask":213,"last":926,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":908,"implied_volatility":908,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":39},"TEMT  261016C00060000",0.45,0.03395,0.007041,-0.048268,0.002964,0.000173,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":918,"implied_volatility":918,"delta":936,"gamma":184,"theta":184,"vega":184,"rho":937,"in_the_money":11},"TEMT  261016P00060000",30.7,32.9,-1,-0.013725,"2026-10-08T11:36:37.540294+00:00"]