[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TERG":3,"homepage-market-summary":26,"stock-options-TERG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TERG","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},"Leverage Shares 2X Long TER Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.52,43.66,45.1,40.63,45.5453,-3.0253,-6.64,38190.127023,80.050003,12.19,52466.98549575893,44.7,224,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"status":172,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":889,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,223,0.51,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",43,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",99,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",190,"270416",[198,219,240,262,282,305,325,346,367,387,410,432,452,473,497,518,541,561,582,602,625,645,665,683,702,721,741,762,781,800,819,836,850,864,879],{"strike":199,"call":200,"put":209,"callItm":11,"putItm":35,"isAtm":35},20,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":180,"rho":208,"in_the_money":11},"TERG  261016C00020000",23.4,27.6,1.1144,0.999999,0.000001,-0.000003,0.004576,{"contract_symbol":210,"symbol":210,"bid":180,"ask":211,"last":212,"change":180,"changePercent":9,"volume":180,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":180,"in_the_money":35},"TERG  261016P00020000",2.05,0.83,6,1.2002,-0.000006,0.000004,-0.000013,0.000002,{"strike":220,"call":221,"put":232,"callItm":11,"putItm":35,"isAtm":35},25,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":204,"implied_volatility":204,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"TERG  261016C00025000",18.6,22.7,19.7,1,0.999623,0.000187,-0.000601,0.00009,0.005716,{"contract_symbol":233,"symbol":233,"bid":180,"ask":211,"last":234,"change":180,"changePercent":9,"volume":180,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":35},"TERG  261016P00025000",1.18,-0.000843,0.000365,-0.00136,0.000189,-0.000009,{"strike":241,"call":242,"put":253,"callItm":11,"putItm":35,"isAtm":35},30,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":204,"implied_volatility":204,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"TERG  261016C00030000",14.3,16.3,4.5,7,0.988909,0.003979,-0.012795,0.001919,0.006746,{"contract_symbol":254,"symbol":254,"bid":180,"ask":211,"last":255,"change":180,"changePercent":9,"volume":180,"openInterest":256,"open_interest":256,"iv":214,"implied_volatility":214,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":35},"TERG  261016P00030000",0.7,24,-0.016328,0.005159,-0.019241,0.002679,-0.000174,{"strike":263,"call":264,"put":275,"callItm":11,"putItm":35,"isAtm":35},35,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":180,"changePercent":9,"volume":180,"openInterest":269,"open_interest":269,"iv":204,"implied_volatility":204,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"TERG  261016C00035000",8.9,12.1,7.9,2,0.915082,0.021212,-0.068207,0.010229,0.007093,{"contract_symbol":276,"symbol":276,"bid":180,"ask":269,"last":113,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":214,"implied_volatility":214,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":35},"TERG  261016P00035000",-0.099024,0.02207,-0.082313,0.011462,-0.001077,{"strike":283,"call":284,"put":295,"callItm":11,"putItm":35,"isAtm":35},36,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":180,"changePercent":9,"volume":180,"openInterest":289,"open_interest":289,"iv":204,"implied_volatility":204,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"TERG  261016C00036000",8.1,12,8.4,3,0.886015,0.026311,-0.084605,0.012688,0.007002,{"contract_symbol":296,"symbol":296,"bid":180,"ask":297,"last":298,"change":180,"changePercent":9,"volume":180,"openInterest":299,"open_interest":299,"iv":214,"implied_volatility":214,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":35},"TERG  261016P00036000",2.3,0.45,14,-0.128827,0.026627,-0.099308,0.013829,-0.001408,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":35,"isAtm":35},37,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":204,"implied_volatility":204,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"TERG  261016C00037000",6.9,11.2,17.08,0.85154,0.031587,-0.101575,0.015232,0.006849,{"contract_symbol":318,"symbol":318,"bid":180,"ask":319,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":35},"TERG  261016P00037000",2.4,-0.16329,0.03123,-0.116476,0.016219,-0.001795,{"strike":326,"call":327,"put":337,"callItm":11,"putItm":35,"isAtm":35},38,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":180,"changePercent":9,"volume":180,"openInterest":289,"open_interest":289,"iv":204,"implied_volatility":204,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"TERG  261016C00038000",6.2,9.1,7.86,0.811881,0.036791,-0.118304,0.017742,0.006634,{"contract_symbol":338,"symbol":338,"bid":180,"ask":339,"last":340,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":35},"TERG  261016P00038000",2.55,2.94,-0.202106,0.035684,-0.133088,0.018532,-0.002234,{"strike":347,"call":348,"put":357,"callItm":11,"putItm":35,"isAtm":35},39,{"contract_symbol":349,"symbol":349,"bid":350,"ask":288,"last":351,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":204,"implied_volatility":204,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"TERG  261016C00039000",5.4,2.7,0.767533,0.041668,-0.133987,0.020094,0.006362,{"contract_symbol":358,"symbol":358,"bid":180,"ask":359,"last":360,"change":180,"changePercent":9,"volume":180,"openInterest":361,"open_interest":361,"iv":214,"implied_volatility":214,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":35},"TERG  261016P00039000",2.75,0.8,4,-0.244772,0.039798,-0.148432,0.020669,-0.002723,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":35,"isAtm":35},40,{"contract_symbol":370,"symbol":370,"bid":246,"ask":371,"last":372,"change":180,"changePercent":9,"volume":180,"openInterest":289,"open_interest":289,"iv":204,"implied_volatility":204,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"TERG  261016C00040000",7.6,9.7,0.719227,0.045981,-0.14786,0.022173,0.006038,{"contract_symbol":379,"symbol":379,"bid":180,"ask":289,"last":380,"change":180,"changePercent":9,"volume":180,"openInterest":381,"open_interest":381,"iv":214,"implied_volatility":214,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":35},"TERG  261016P00040000",0.4,5,-0.290622,0.043401,-0.161874,0.022539,-0.003255,{"strike":388,"call":389,"put":400,"callItm":11,"putItm":35,"isAtm":11},41,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"TERG  261016C00041000",3.7,7.1,10.6,1.1187,0.66751,0.049361,-0.159939,0.023894,0.005666,{"contract_symbol":401,"symbol":401,"bid":180,"ask":402,"last":403,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":35},"TERG  261016P00041000",3.3,16.9,1.2849,-0.344379,0.043561,-0.186211,0.02422,-0.003924,{"strike":411,"call":412,"put":423,"callItm":11,"putItm":35,"isAtm":11},42,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"TERG  261016C00042000",3.4,7.4,3.83,1.1218,0.614203,0.05183,-0.168889,0.02516,0.005266,{"contract_symbol":424,"symbol":424,"bid":425,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":35},"TERG  261016P00042000",0.15,1.3416,-0.392328,0.043548,-0.202947,0.025281,-0.004535,{"strike":187,"call":433,"put":443,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":213,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":35},"TERG  261016C00043000",2.6,5.8,1.1524,0.560469,0.05202,-0.178885,0.02594,0.004832,{"contract_symbol":444,"symbol":444,"bid":255,"ask":361,"last":445,"change":180,"changePercent":9,"volume":180,"openInterest":269,"open_interest":269,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"TERG  261016P00043000",14.25,1.3767,-0.437019,0.043502,-0.213477,0.025915,-0.005114,{"strike":453,"call":454,"put":465,"callItm":35,"putItm":11,"isAtm":11},44,{"contract_symbol":455,"symbol":455,"bid":211,"ask":456,"last":457,"change":180,"changePercent":9,"volume":180,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":35},"TERG  261016C00044000",5.3,3.6,10,1.1685,0.508939,0.051888,-0.183441,0.026236,0.004416,{"contract_symbol":466,"symbol":466,"bid":178,"ask":246,"last":457,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"TERG  261016P00044000",1.3936,-0.480028,0.043464,-0.218555,0.02621,-0.005676,{"strike":474,"call":475,"put":486,"callItm":35,"putItm":11,"isAtm":11},45,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":35},"TERG  261016C00045000",1.7,4.9,3.1,1.1651,0.457965,0.051763,-0.181936,0.026097,0.004005,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"TERG  261016P00045000",1.1,4.8,19.4,1.3941,-0.5225,0.043433,-0.218562,0.026201,-0.006233,{"strike":498,"call":499,"put":508,"callItm":35,"putItm":11,"isAtm":35},46,{"contract_symbol":500,"symbol":500,"bid":178,"ask":246,"last":501,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":35},"TERG  261016C00046000",17.35,1.1427,0.405856,0.051589,-0.174414,0.025509,0.003584,{"contract_symbol":509,"symbol":509,"bid":297,"ask":510,"last":511,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"TERG  261016P00046000",5.5,2.13,1.379,-0.56542,0.043387,-0.213616,0.025889,-0.006794,{"strike":519,"call":520,"put":530,"callItm":35,"putItm":11,"isAtm":35},47,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":180,"changePercent":9,"volume":180,"openInterest":269,"open_interest":269,"iv":488,"implied_volatility":488,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":35},"TERG  261016C00047000",1.3,4.2,3.74,0.350745,0.051229,-0.160493,0.024384,0.003132,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"TERG  261016P00047000",2.9,6.1,2.35,1.348,-0.609771,0.043276,-0.203618,0.025243,-0.007369,{"strike":542,"call":543,"put":552,"callItm":35,"putItm":11,"isAtm":35},48,{"contract_symbol":544,"symbol":544,"bid":226,"ask":545,"last":319,"change":180,"changePercent":9,"volume":180,"openInterest":381,"open_interest":381,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":35},"TERG  261016C00048000",3.8,1.0332,0.290052,0.050369,-0.139218,0.022519,0.002625,{"contract_symbol":553,"symbol":553,"bid":457,"ask":554,"last":435,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"TERG  261016P00048000",6.7,1.315,-0.65418,0.042631,-0.190868,0.024258,-0.007954,{"strike":562,"call":563,"put":572,"callItm":35,"putItm":11,"isAtm":35},49,{"contract_symbol":564,"symbol":564,"bid":380,"ask":457,"last":565,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":35},"TERG  261016C00049000",2.66,0.9838,0.233535,0.047321,-0.118583,0.020145,0.002136,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"TERG  261016P00049000",3.5,7.3,1.3014,-0.694124,0.040968,-0.179658,0.023071,-0.008513,{"strike":583,"call":584,"put":593,"callItm":35,"putItm":11,"isAtm":35},50,{"contract_symbol":585,"symbol":585,"bid":586,"ask":574,"last":269,"change":180,"changePercent":9,"volume":180,"openInterest":213,"open_interest":213,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":35},"TERG  261016C00050000",0.1,1.0356,0.208345,0.042108,-0.116933,0.01887,0.001903,{"contract_symbol":594,"symbol":594,"bid":523,"ask":176,"last":595,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"TERG  261016P00050000",12.65,1.2772,-0.734178,0.039048,-0.164922,0.02158,-0.009077,{"strike":603,"call":604,"put":615,"callItm":35,"putItm":11,"isAtm":35},51,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":35},"TERG  261016C00051000",0.05,3.2,10.4,1.1015,0.191394,0.037619,-0.118184,0.017931,0.001742,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"TERG  261016P00051000",5.9,8.8,1.2343,-0.776341,0.036813,-0.14521,0.019662,-0.009662,{"strike":626,"call":627,"put":636,"callItm":35,"putItm":11,"isAtm":35},52,{"contract_symbol":628,"symbol":628,"bid":180,"ask":289,"last":629,"change":180,"changePercent":9,"volume":180,"openInterest":287,"open_interest":287,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":35},"TERG  261016C00052000",0.9,1.1629,0.17669,0.033903,-0.118712,0.01706,0.001604,{"contract_symbol":637,"symbol":637,"bid":554,"ask":638,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"TERG  261016P00052000",9.6,1.167,-0.822294,0.033905,-0.119566,0.017122,-0.010285,{"strike":646,"call":647,"put":656,"callItm":35,"putItm":11,"isAtm":35},53,{"contract_symbol":648,"symbol":648,"bid":180,"ask":532,"last":649,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":35},"TERG  261016C00053000",0.75,1.2239,0.164616,0.030785,-0.119407,0.016305,0.00149,{"contract_symbol":657,"symbol":657,"bid":658,"ask":608,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"TERG  261016P00053000",7.5,1.0849,-0.869311,0.029752,-0.090667,0.013966,-0.010925,{"strike":666,"call":667,"put":674,"callItm":35,"putItm":11,"isAtm":35},54,{"contract_symbol":668,"symbol":668,"bid":180,"ask":351,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":35},"TERG  261016C00054000",0.140823,0.027755,-0.107655,0.0147,0.001279,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"TERG  261016P00054000",7.2,11.3,-0.891966,0.02601,-0.079259,0.01221,-0.011359,{"strike":684,"call":685,"put":694,"callItm":35,"putItm":11,"isAtm":35},55,{"contract_symbol":686,"symbol":686,"bid":180,"ask":435,"last":687,"change":180,"changePercent":9,"volume":180,"openInterest":688,"open_interest":688,"iv":650,"implied_volatility":650,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":35},"TERG  261016C00055000",4.64,26,0.119849,0.024824,-0.096285,0.013147,0.001092,{"contract_symbol":695,"symbol":695,"bid":176,"ask":696,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"TERG  261016P00055000",12.2,-0.911311,0.022508,-0.068589,0.010566,-0.011764,{"strike":703,"call":704,"put":712,"callItm":35,"putItm":11,"isAtm":35},56,{"contract_symbol":705,"symbol":705,"bid":180,"ask":339,"last":391,"change":180,"changePercent":9,"volume":180,"openInterest":381,"open_interest":381,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":35},"TERG  261016C00056000",1.224,0.101496,0.022035,-0.085472,0.01167,0.000927,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":11},"TERG  261016P00056000",10.2,13,-0.927674,0.019293,-0.058794,0.009057,-0.012141,{"strike":722,"call":723,"put":731,"callItm":35,"putItm":11,"isAtm":35},60,{"contract_symbol":724,"symbol":724,"bid":180,"ask":534,"last":725,"change":180,"changePercent":9,"volume":180,"openInterest":458,"open_interest":458,"iv":650,"implied_volatility":650,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":35},"TERG  261016C00060000",1.67,0.049908,0.012791,-0.049613,0.006774,0.000461,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":11},"TERG  261016P00060000",12.7,16.7,23.1,-0.969887,0.009564,-0.029145,0.00449,-0.013446,{"strike":742,"call":743,"put":752,"callItm":35,"putItm":11,"isAtm":35},65,{"contract_symbol":744,"symbol":744,"bid":180,"ask":745,"last":746,"change":180,"changePercent":9,"volume":180,"openInterest":458,"open_interest":458,"iv":650,"implied_volatility":650,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":35},"TERG  261016C00065000",2.15,1.76,0.01885,0.005719,-0.022181,0.003029,0.000176,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":659,"implied_volatility":659,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"TERG  261016P00065000",17.6,21.7,23.95,-0.991032,0.003395,-0.010347,0.001594,-0.014787,{"strike":763,"call":764,"put":772,"callItm":35,"putItm":11,"isAtm":35},70,{"contract_symbol":765,"symbol":765,"bid":180,"ask":766,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":35},"TERG  261016C00070000",2.1,0.006599,0.002297,-0.008911,0.001217,0.000062,{"contract_symbol":773,"symbol":773,"bid":224,"ask":774,"last":775,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":11},"TERG  261016P00070000",26.7,28.4,-0.997588,0.001053,-0.003208,0.000494,-0.015992,{"strike":782,"call":783,"put":791,"callItm":35,"putItm":11,"isAtm":35},75,{"contract_symbol":784,"symbol":784,"bid":180,"ask":211,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":785,"open_interest":785,"iv":706,"implied_volatility":706,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":35},"TERG  261016C00075000",15,0.002179,0.000851,-0.003301,0.000451,0.000021,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":11},"TERG  261016P00075000",27.5,31.5,-0.9994,0.000295,-0.000898,0.000138,-0.017152,{"strike":801,"call":802,"put":810,"callItm":35,"putItm":11,"isAtm":35},80,{"contract_symbol":803,"symbol":803,"bid":180,"ask":211,"last":804,"change":180,"changePercent":9,"volume":180,"openInterest":287,"open_interest":287,"iv":650,"implied_volatility":650,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":35},"TERG  261016C00080000",0.25,0.000688,0.000296,-0.00115,0.000157,0.000007,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":11},"TERG  261016P00080000",32.5,36.5,-0.99986,0.000076,-0.000232,0.000036,-0.018302,{"strike":820,"call":821,"put":827,"callItm":35,"putItm":11,"isAtm":35},85,{"contract_symbol":822,"symbol":822,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":218,"in_the_money":35},"TERG  261016C00085000",0.00021,0.000099,-0.000382,0.000052,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"TERG  261016P00085000",37.7,41.5,-0.999969,0.000019,-0.000057,0.000009,-0.019446,{"strike":837,"call":838,"put":844,"callItm":35,"putItm":11,"isAtm":35},90,{"contract_symbol":839,"symbol":839,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":206,"in_the_money":35},"TERG  261016C00090000",0.000063,0.000032,-0.000123,0.000017,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":848,"gamma":216,"theta":217,"vega":218,"rho":849,"in_the_money":11},"TERG  261016P00090000",42.5,46.5,-0.999993,-0.020591,{"strike":851,"call":852,"put":858,"callItm":35,"putItm":11,"isAtm":35},95,{"contract_symbol":853,"symbol":853,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":650,"implied_volatility":650,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":180,"in_the_money":35},"TERG  261016C00095000",0.000018,0.00001,-0.000038,0.000005,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":862,"gamma":206,"theta":207,"vega":180,"rho":863,"in_the_money":11},"TERG  261016P00095000",47.5,51.5,-0.999999,-0.021735,{"strike":865,"call":866,"put":871,"callItm":35,"putItm":11,"isAtm":35},100,{"contract_symbol":867,"symbol":867,"bid":180,"ask":211,"last":868,"change":180,"changePercent":9,"volume":180,"openInterest":226,"open_interest":226,"iv":650,"implied_volatility":650,"delta":857,"gamma":869,"theta":870,"vega":218,"rho":180,"in_the_money":35},"TERG  261016C00100000",15.5,0.000003,-0.000012,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":876,"gamma":180,"theta":877,"vega":180,"rho":878,"in_the_money":11},"TERG  261016P00100000",52.5,56.5,55.8,-1,-0.000001,-0.022879,{"strike":880,"call":881,"put":884,"callItm":35,"putItm":11,"isAtm":35},105,{"contract_symbol":882,"symbol":882,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":706,"implied_volatility":706,"delta":218,"gamma":206,"theta":883,"vega":180,"rho":180,"in_the_money":35},"TERG  261016C00105000",-0.000004,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":659,"implied_volatility":659,"delta":876,"gamma":180,"theta":180,"vega":180,"rho":888,"in_the_money":11},"TERG  261016P00105000",57.5,61.5,-0.024023,"2026-10-08T11:35:57.615806+00:00"]