[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLT":3,"homepage-market-summary":33,"stock-options-TLT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"TLT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"iShares 20+ Year Treasury Bond ETF","Nasdaq",null,"ETF","TLT tracks the investment results of an index composed of US Treasury bonds with remaining maturities greater than twenty years.",true,"BlackRock","Fixed Income",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8016,3.738972,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},77.87,77.19,77.91,77.07,77.145,0.725,0.94,48897199.580727,92.19,76.43,33517118.673151087,9.1,6087,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"status":178,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":307,"updated_at":1145,"task_id":1146},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.2,{"total_volume":186,"total_open_interest":187,"put_call_ratio":139,"implied_volatility":184},165601,348974,[189,190,194,198,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271,275,279,283,287,291,295,299,303],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-12",5,"261012",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-14",7,"261014",{"date":199,"label":199,"type":200,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-19",12,"261019",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-21",14,"261021",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-23",16,"261023",{"date":216,"label":216,"type":181,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-10-30",23,"261030",{"date":220,"label":220,"type":181,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-06",30,"261106",{"date":224,"label":224,"type":181,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-13",37,"261113",{"date":228,"label":228,"type":200,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-11-20",44,"261120",{"date":232,"label":232,"type":181,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2026-11-30",54,"261130",{"date":236,"label":236,"type":200,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2026-12-18",72,"261218",{"date":240,"label":240,"type":181,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2026-12-31",85,"261231",{"date":244,"label":244,"type":200,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-01-15",100,"270115",{"date":248,"label":248,"type":200,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-02-19",135,"270219",{"date":252,"label":252,"type":200,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-03-19",163,"270319",{"date":256,"label":256,"type":181,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-03-31",175,"270331",{"date":260,"label":260,"type":200,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2027-04-16",191,"270416",{"date":264,"label":264,"type":200,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2027-05-21",226,"270521",{"date":268,"label":268,"type":200,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2027-06-17",253,"270617",{"date":272,"label":272,"type":181,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2027-06-30",266,"270630",{"date":276,"label":276,"type":200,"days_to_expiration":277,"dte":277,"compact":278,"implied_volatility":9},"2027-07-16",282,"270716",{"date":280,"label":280,"type":200,"days_to_expiration":281,"dte":281,"compact":282,"implied_volatility":9},"2027-08-20",317,"270820",{"date":284,"label":284,"type":200,"days_to_expiration":285,"dte":285,"compact":286,"implied_volatility":9},"2027-09-17",345,"270917",{"date":288,"label":288,"type":181,"days_to_expiration":289,"dte":289,"compact":290,"implied_volatility":9},"2027-09-30",358,"270930",{"date":292,"label":292,"type":200,"days_to_expiration":293,"dte":293,"compact":294,"implied_volatility":9},"2028-01-21",471,"280121",{"date":296,"label":296,"type":200,"days_to_expiration":297,"dte":297,"compact":298,"implied_volatility":9},"2028-06-16",618,"280616",{"date":300,"label":300,"type":200,"days_to_expiration":301,"dte":301,"compact":302,"implied_volatility":9},"2028-12-15",800,"281215",{"date":304,"label":304,"type":200,"days_to_expiration":305,"dte":305,"compact":306,"implied_volatility":9},"2029-01-19",835,"290119",[308,325,342,355,370,387,405,422,444,463,483,506,532,559,588,616,644,671,699,722,747,772,796,814,836,853,868,881,893,904,915,925,935,946,957,967,978,989,1000,1010,1021,1032,1042,1053,1062,1071,1081,1090,1099,1108,1117,1126,1135],{"strike":309,"call":310,"put":321,"callItm":12,"putItm":42,"isAtm":42},65,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":316,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":317,"theta":317,"vega":317,"rho":320,"in_the_money":12},"TLT   261009C00065000",12.1,12.3,11.6,-1.2,20,0,0.3408,1,0.003284,{"contract_symbol":322,"symbol":322,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":192,"open_interest":192,"iv":324,"implied_volatility":324,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009P00065000",0.01,0.2276,{"strike":326,"call":327,"put":339,"callItm":12,"putItm":42,"isAtm":42},70,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":332,"changePercent":9,"volume":319,"openInterest":333,"open_interest":333,"iv":318,"implied_volatility":318,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":12},"TLT   261009C00070000",7.1,7.3,7.32,0.42,4,0.999964,0.000081,-0.000077,0.000008,0.003537,{"contract_symbol":340,"symbol":340,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":341,"open_interest":341,"iv":324,"implied_volatility":324,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009P00070000",965,{"strike":343,"call":344,"put":353,"callItm":12,"putItm":42,"isAtm":42},70.5,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":12},"TLT   261009C00070500",6.6,6.8,0.999881,0.00025,-0.000236,0.000026,0.003562,{"contract_symbol":354,"symbol":354,"bid":317,"ask":323,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":324,"implied_volatility":324,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009P00070500",{"strike":356,"call":357,"put":366,"callItm":12,"putItm":42,"isAtm":42},71,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":12},"TLT   261009C00071000",6.1,6.3,0.999641,0.000701,-0.000661,0.000072,0.003586,{"contract_symbol":367,"symbol":367,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":368,"open_interest":368,"iv":324,"implied_volatility":324,"delta":317,"gamma":369,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009P00071000",1341,0.000001,{"strike":371,"call":372,"put":381,"callItm":12,"putItm":42,"isAtm":42},71.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":12},"TLT   261009C00071500",5.6,5.8,0.999009,0.00179,-0.001689,0.000183,0.003608,{"contract_symbol":382,"symbol":382,"bid":317,"ask":323,"last":323,"change":9,"changePercent":9,"volume":383,"openInterest":317,"open_interest":317,"iv":324,"implied_volatility":324,"delta":384,"gamma":385,"theta":386,"vega":369,"rho":317,"in_the_money":42},"TLT   261009P00071500",50,-0.000002,0.000007,-0.000003,{"strike":237,"call":388,"put":398,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":317,"changePercent":9,"volume":317,"openInterest":55,"open_interest":55,"iv":318,"implied_volatility":318,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":12},"TLT   261009C00072000",5.1,5.3,5.42,0.997485,0.004181,-0.003944,0.000427,0.003628,{"contract_symbol":399,"symbol":399,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":400,"open_interest":400,"iv":324,"implied_volatility":324,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":317,"in_the_money":42},"TLT   261009P00072000",1050,-0.000014,0.000049,-0.000021,0.000003,{"strike":406,"call":407,"put":416,"callItm":12,"putItm":42,"isAtm":42},72.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":12},"TLT   261009C00072500",4.6,4.8,0.994124,0.008944,-0.008441,0.000914,0.00364,{"contract_symbol":417,"symbol":417,"bid":317,"ask":323,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":324,"implied_volatility":324,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":317,"in_the_money":42},"TLT   261009P00072500",-0.000084,0.00027,-0.000114,0.000018,{"strike":423,"call":424,"put":436,"callItm":12,"putItm":42,"isAtm":42},73,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":383,"open_interest":383,"iv":318,"implied_volatility":318,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":12},"TLT   261009C00073000",4.1,4.3,4.05,-0.37,60,0.987316,0.01756,-0.016568,0.001795,0.003639,{"contract_symbol":437,"symbol":437,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":324,"implied_volatility":324,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":384,"in_the_money":42},"TLT   261009P00073000",1006,2355,-0.000423,0.00122,-0.000513,0.000083,{"strike":445,"call":446,"put":455,"callItm":12,"putItm":42,"isAtm":42},73.5,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":12},"TLT   261009C00073500",3.6,3.8,0.974647,0.031687,-0.029897,0.003239,0.003615,{"contract_symbol":456,"symbol":456,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":457,"openInterest":319,"open_interest":319,"iv":324,"implied_volatility":324,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":42},"TLT   261009P00073500",488,-0.001775,0.004563,-0.001921,0.000311,-0.000007,{"strike":464,"call":465,"put":475,"callItm":12,"putItm":42,"isAtm":42},74,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":317,"changePercent":9,"volume":317,"openInterest":205,"open_interest":205,"iv":318,"implied_volatility":318,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":12},"TLT   261009C00074000",3.1,3.3,4.23,0.952944,0.052647,-0.049673,0.005381,0.003554,{"contract_symbol":476,"symbol":476,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":237,"openInterest":477,"open_interest":477,"iv":324,"implied_volatility":324,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":42},"TLT   261009P00074000",12763,-0.00627,0.014184,-0.005969,0.000968,-0.000025,{"strike":484,"call":485,"put":497,"callItm":12,"putItm":42,"isAtm":42},74.5,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":245,"openInterest":383,"open_interest":383,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":12},"TLT   261009C00074500",2.6,2.79,2.74,-0.32,0.3165,0.933345,0.074582,-0.060717,0.00708,0.003503,{"contract_symbol":498,"symbol":498,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":499,"openInterest":368,"open_interest":368,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":42},"TLT   261009P00074500",2169,0.2114,-0.012608,0.028154,-0.010226,0.001785,-0.000049,{"strike":507,"call":508,"put":521,"callItm":12,"putItm":42,"isAtm":42},75,{"contract_symbol":509,"symbol":509,"bid":125,"ask":510,"last":511,"change":512,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":12},"TLT   261009C00075000",2.29,2.31,-0.09,143,1210,0.2865,0.907915,0.105283,-0.070217,0.009045,0.003427,{"contract_symbol":522,"symbol":522,"bid":323,"ask":523,"last":523,"change":317,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":42},"TLT   261009P00075000",0.02,4772,23713,0.2058,-0.032725,0.064888,-0.022324,0.004004,-0.000128,{"strike":533,"call":534,"put":548,"callItm":12,"putItm":42,"isAtm":12},75.5,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":12},"TLT   261009C00075500",1.62,1.79,1.78,-0.31,432,17,0.2483,0.875548,0.150947,-0.075587,0.011239,0.003326,{"contract_symbol":549,"symbol":549,"bid":523,"ask":550,"last":523,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":495,"rho":558,"in_the_money":42},"TLT   261009P00075500",0.03,-0.02,4011,3418,0.1901,-0.066648,0.124199,-0.036455,-0.000261,{"strike":560,"call":561,"put":575,"callItm":12,"putItm":42,"isAtm":12},76,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":12},"TLT   261009C00076000",1.17,1.3,1.28,-0.04,2920,1998,0.2092,0.82155,0.22777,-0.081008,0.014292,0.00314,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":577,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":42},"TLT   261009P00076000",0.05,0.06,-0.01,10426,8505,0.17,-0.129152,0.226131,-0.053129,0.011533,-0.000506,{"strike":589,"call":590,"put":604,"callItm":12,"putItm":42,"isAtm":12},76.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":12},"TLT   261009C00076500",0.77,0.83,0.75,-0.16,6699,1248,0.1862,0.704747,0.338536,-0.095342,0.018903,0.002707,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":56,"change":176,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":42},"TLT   261009P00076500",0.11,0.13,11718,6332,0.1576,-0.263161,0.378259,-0.076293,0.017874,-0.001031,{"strike":617,"call":618,"put":631,"callItm":12,"putItm":42,"isAtm":12},77,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":70,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":12},"TLT   261009C00077000",0.43,0.45,0.48,32563,13972,0.1703,0.519525,0.427341,-0.100653,0.021822,0.002003,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":551,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":42},"TLT   261009P00077000",0.26,0.27,0.25,14515,14082,0.1496,-0.478403,0.486325,-0.088398,0.021816,-0.001878,{"strike":645,"call":646,"put":658,"callItm":12,"putItm":42,"isAtm":12},77.5,{"contract_symbol":647,"symbol":647,"bid":184,"ask":648,"last":648,"change":649,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":12},"TLT   261009C00077500",0.21,-0.08,23789,18897,0.1627,0.305383,0.393367,-0.084613,0.019191,0.00118,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":176,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":42},"TLT   261009P00077500",0.52,0.54,0.49,8941,3959,0.1388,-0.725218,0.438786,-0.068686,0.018266,-0.002853,{"strike":672,"call":673,"put":685,"callItm":42,"putItm":12,"isAtm":12},78,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":56,"change":566,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":42},"TLT   261009C00078000",0.08,0.09,28452,40344,0.169,0.152627,0.254944,-0.05913,0.012916,0.00059,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":12},"TLT   261009P00078000",0.87,0.96,0.88,0.07,2384,14806,0.1368,-0.897752,0.238122,-0.036194,0.009768,-0.003545,{"strike":700,"call":701,"put":711,"callItm":42,"putItm":12,"isAtm":12},78.5,{"contract_symbol":702,"symbol":702,"bid":550,"ask":703,"last":703,"change":551,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":419,"in_the_money":42},"TLT   261009C00078500",0.04,4193,18789,0.178,0.069752,0.137385,-0.035363,0.007332,{"contract_symbol":712,"symbol":712,"bid":564,"ask":713,"last":564,"change":56,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":12},"TLT   261009P00078500",1.45,433,4442,0.144,-0.966301,0.094984,-0.016001,0.004102,-0.003836,{"strike":723,"call":724,"put":734,"callItm":42,"putItm":12,"isAtm":12},79,{"contract_symbol":725,"symbol":725,"bid":323,"ask":523,"last":523,"change":579,"changePercent":9,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":42},"TLT   261009C00079000",2180,18197,0.1877,0.030305,0.066755,-0.019107,0.003758,0.000117,{"contract_symbol":735,"symbol":735,"bid":538,"ask":736,"last":737,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":12},"TLT   261009P00079000",1.95,1.84,0.24,275,2458,0.1409,-0.993839,0.022555,-0.00364,0.000953,-0.003967,{"strike":748,"call":749,"put":759,"callItm":42,"putItm":12,"isAtm":12},79.5,{"contract_symbol":750,"symbol":750,"bid":317,"ask":323,"last":323,"change":579,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":42},"TLT   261009C00079500",2462,13580,0.1919,0.010792,0.027106,-0.008109,0.00156,0.000042,{"contract_symbol":760,"symbol":760,"bid":510,"ask":761,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":12},"TLT   261009P00079500",2.45,2.35,0.23,130,1322,0.1237,-0.999821,0.001008,-0.000125,0.000037,-0.004016,{"strike":773,"call":774,"put":784,"callItm":42,"putItm":12,"isAtm":12},80,{"contract_symbol":775,"symbol":775,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":776,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":42},"TLT   261009C00080000",103,14243,0.2126,0.006435,0.015539,-0.005705,0.000991,0.000025,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":738,"changePercent":9,"volume":316,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":12},"TLT   261009P00080000",2.77,2.95,3.08,41,0.1462,-0.999855,0.000702,-0.000122,0.000031,-0.004042,{"strike":797,"call":798,"put":805,"callItm":42,"putItm":12,"isAtm":42},80.5,{"contract_symbol":799,"symbol":799,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":182,"openInterest":800,"open_interest":800,"iv":778,"implied_volatility":778,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":385,"in_the_money":42},"TLT   261009C00080500",2966,0.001868,0.005118,-0.001879,0.000326,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":317,"changePercent":9,"volume":317,"openInterest":319,"open_interest":319,"iv":790,"implied_volatility":790,"delta":810,"gamma":811,"theta":812,"vega":404,"rho":813,"in_the_money":12},"TLT   261009P00080500",3.25,3.45,3.27,-0.999988,0.000067,-0.000012,-0.004068,{"strike":815,"call":816,"put":824,"callItm":42,"putItm":12,"isAtm":42},81,{"contract_symbol":817,"symbol":817,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":217,"openInterest":818,"open_interest":818,"iv":778,"implied_volatility":778,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":42},"TLT   261009C00081000",9806,0.000467,0.001434,-0.000527,0.000091,0.000002,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":830,"openInterest":831,"open_interest":831,"iv":790,"implied_volatility":790,"delta":832,"gamma":833,"theta":834,"vega":317,"rho":835,"in_the_money":12},"TLT   261009P00081000",3.75,3.95,3.74,-0.5,11,22,-0.999999,0.000005,-0.000001,-0.004092,{"strike":837,"call":838,"put":846,"callItm":42,"putItm":12,"isAtm":42},81.5,{"contract_symbol":839,"symbol":839,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":778,"implied_volatility":778,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":317,"in_the_money":42},"TLT   261009C00081500",10,7509,0.000101,0.000343,-0.000126,0.000022,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":317,"changePercent":9,"volume":317,"openInterest":225,"open_interest":225,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":852,"in_the_money":12},"TLT   261009P00081500",4.25,4.45,4.76,-1,-0.004118,{"strike":854,"call":855,"put":862,"callItm":42,"putItm":12,"isAtm":42},82,{"contract_symbol":856,"symbol":856,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":830,"openInterest":857,"open_interest":857,"iv":778,"implied_volatility":778,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":317,"in_the_money":42},"TLT   261009C00082000",9869,0.000019,0.00007,-0.000026,0.000004,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":633,"changePercent":9,"volume":319,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":867,"in_the_money":12},"TLT   261009P00082000",4.75,4.95,5.11,-0.004144,{"strike":869,"call":870,"put":875,"callItm":42,"putItm":12,"isAtm":42},82.5,{"contract_symbol":871,"symbol":871,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":872,"open_interest":872,"iv":778,"implied_volatility":778,"delta":404,"gamma":873,"theta":874,"vega":369,"rho":317,"in_the_money":42},"TLT   261009C00082500",11535,0.000012,-0.000005,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":317,"changePercent":9,"volume":317,"openInterest":319,"open_interest":319,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":880,"in_the_money":12},"TLT   261009P00082500",5.25,5.45,4.99,-0.004168,{"strike":882,"call":883,"put":886,"callItm":42,"putItm":12,"isAtm":42},83,{"contract_symbol":884,"symbol":884,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":201,"openInterest":885,"open_interest":885,"iv":778,"implied_volatility":778,"delta":317,"gamma":823,"theta":834,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00083000",10390,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":317,"changePercent":9,"volume":317,"openInterest":891,"open_interest":891,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":892,"in_the_money":12},"TLT   261009P00083000",5.75,5.95,5.55,3,-0.004194,{"strike":894,"call":895,"put":898,"callItm":42,"putItm":12,"isAtm":42},83.5,{"contract_symbol":896,"symbol":896,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":319,"openInterest":897,"open_interest":897,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00083500",2087,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":317,"changePercent":9,"volume":317,"openInterest":333,"open_interest":333,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":903,"in_the_money":12},"TLT   261009P00083500",6.25,6.45,6.08,-0.004218,{"strike":905,"call":906,"put":909,"callItm":42,"putItm":12,"isAtm":42},84,{"contract_symbol":907,"symbol":907,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":908,"open_interest":908,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00084000",3615,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":914,"in_the_money":12},"TLT   261009P00084000",6.75,6.95,6.5,-0.004245,{"strike":916,"call":917,"put":920,"callItm":42,"putItm":12,"isAtm":42},84.5,{"contract_symbol":918,"symbol":918,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":919,"open_interest":919,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00084500",1265,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":196,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":924,"in_the_money":12},"TLT   261009P00084500",7.25,7.45,-0.00427,{"strike":241,"call":926,"put":929,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":927,"symbol":927,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":891,"openInterest":928,"open_interest":928,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00085000",4785,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":347,"change":317,"changePercent":9,"volume":317,"openInterest":933,"open_interest":933,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":934,"in_the_money":12},"TLT   261009P00085000",7.75,7.95,6,-0.004294,{"strike":936,"call":937,"put":940,"callItm":42,"putItm":12,"isAtm":42},85.5,{"contract_symbol":938,"symbol":938,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":939,"open_interest":939,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00085500",4000,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":945,"in_the_money":12},"TLT   261009P00085500",8.25,8.45,7.26,-0.004321,{"strike":947,"call":948,"put":951,"callItm":42,"putItm":12,"isAtm":42},86,{"contract_symbol":949,"symbol":949,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":950,"open_interest":950,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00086000",3512,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":956,"in_the_money":12},"TLT   261009P00086000",8.75,8.95,8.6,-0.004346,{"strike":958,"call":959,"put":962,"callItm":42,"putItm":12,"isAtm":42},86.5,{"contract_symbol":960,"symbol":960,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":961,"open_interest":961,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00086500",13912,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":954,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":966,"in_the_money":12},"TLT   261009P00086500",9.25,9.45,-0.004371,{"strike":968,"call":969,"put":972,"callItm":42,"putItm":12,"isAtm":42},87,{"contract_symbol":970,"symbol":970,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":971,"open_interest":971,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00087000",4007,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":977,"in_the_money":12},"TLT   261009P00087000",9.75,9.95,9.53,-0.004396,{"strike":979,"call":980,"put":983,"callItm":42,"putItm":12,"isAtm":42},87.5,{"contract_symbol":981,"symbol":981,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":982,"open_interest":982,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00087500",2227,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":988,"in_the_money":12},"TLT   261009P00087500",10.25,10.45,5.69,-0.004422,{"strike":990,"call":991,"put":994,"callItm":42,"putItm":12,"isAtm":42},88,{"contract_symbol":992,"symbol":992,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":891,"openInterest":993,"open_interest":993,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00088000",2366,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":998,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":999,"in_the_money":12},"TLT   261009P00088000",10.75,10.95,10.4,-0.004446,{"strike":1001,"call":1002,"put":1005,"callItm":42,"putItm":12,"isAtm":42},88.5,{"contract_symbol":1003,"symbol":1003,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1004,"open_interest":1004,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00088500",1630,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1009,"in_the_money":12},"TLT   261009P00088500",11.25,11.45,-0.004471,{"strike":1011,"call":1012,"put":1015,"callItm":42,"putItm":12,"isAtm":42},89,{"contract_symbol":1013,"symbol":1013,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1014,"open_interest":1014,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00089000",1112,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1020,"in_the_money":12},"TLT   261009P00089000",11.75,11.95,11.4,-0.004497,{"strike":1022,"call":1023,"put":1026,"callItm":42,"putItm":12,"isAtm":42},90,{"contract_symbol":1024,"symbol":1024,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1025,"open_interest":1025,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00090000",4884,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1031,"in_the_money":12},"TLT   261009P00090000",12.75,12.95,11.9,-0.004548,{"strike":1033,"call":1034,"put":1037,"callItm":42,"putItm":12,"isAtm":42},91,{"contract_symbol":1035,"symbol":1035,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1036,"open_interest":1036,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00091000",1041,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1041,"in_the_money":12},"TLT   261009P00091000",13.75,13.95,-0.004597,{"strike":1043,"call":1044,"put":1047,"callItm":42,"putItm":12,"isAtm":42},92,{"contract_symbol":1045,"symbol":1045,"bid":317,"ask":323,"last":523,"change":317,"changePercent":9,"volume":317,"openInterest":1046,"open_interest":1046,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00092000",33,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1052,"in_the_money":12},"TLT   261009P00092000",14.75,14.95,14.45,-0.004649,{"strike":1054,"call":1055,"put":1057,"callItm":42,"putItm":12,"isAtm":42},93,{"contract_symbol":1056,"symbol":1056,"bid":317,"ask":323,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00093000",{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1061,"in_the_money":12},"TLT   261009P00093000",15.75,15.95,-0.004699,{"strike":1063,"call":1064,"put":1066,"callItm":42,"putItm":12,"isAtm":42},94,{"contract_symbol":1065,"symbol":1065,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":891,"open_interest":891,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00094000",{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1070,"in_the_money":12},"TLT   261009P00094000",16.75,16.95,-0.004749,{"strike":1072,"call":1073,"put":1076,"callItm":42,"putItm":12,"isAtm":42},95,{"contract_symbol":1074,"symbol":1074,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1075,"open_interest":1075,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00095000",101,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1080,"in_the_money":12},"TLT   261009P00095000",17.75,17.95,-0.004801,{"strike":1082,"call":1083,"put":1085,"callItm":42,"putItm":12,"isAtm":42},96,{"contract_symbol":1084,"symbol":1084,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00096000",{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1089,"in_the_money":12},"TLT   261009P00096000",18.75,18.95,-0.004851,{"strike":1091,"call":1092,"put":1094,"callItm":42,"putItm":12,"isAtm":42},97,{"contract_symbol":1093,"symbol":1093,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00097000",{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1098,"in_the_money":12},"TLT   261009P00097000",19.75,19.95,-0.004902,{"strike":1100,"call":1101,"put":1103,"callItm":42,"putItm":12,"isAtm":42},98,{"contract_symbol":1102,"symbol":1102,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00098000",{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1107,"in_the_money":12},"TLT   261009P00098000",20.75,20.95,-0.004951,{"strike":1109,"call":1110,"put":1112,"callItm":42,"putItm":12,"isAtm":42},99,{"contract_symbol":1111,"symbol":1111,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00099000",{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1116,"in_the_money":12},"TLT   261009P00099000",21.75,21.95,-0.005003,{"strike":245,"call":1118,"put":1121,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1119,"symbol":1119,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":1120,"open_interest":1120,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00100000",673,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1125,"in_the_money":12},"TLT   261009P00100000",22.75,22.95,-0.005053,{"strike":1127,"call":1128,"put":1130,"callItm":42,"putItm":12,"isAtm":42},105,{"contract_symbol":1129,"symbol":1129,"bid":317,"ask":323,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00105000",{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1134,"in_the_money":12},"TLT   261009P00105000",27.75,27.95,-0.005306,{"strike":1136,"call":1137,"put":1139,"callItm":42,"putItm":12,"isAtm":42},110,{"contract_symbol":1138,"symbol":1138,"bid":317,"ask":323,"last":323,"change":317,"changePercent":9,"volume":317,"openInterest":840,"open_interest":840,"iv":778,"implied_volatility":778,"delta":317,"gamma":317,"theta":317,"vega":317,"rho":317,"in_the_money":42},"TLT   261009C00110000",{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":317,"changePercent":9,"volume":317,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":317,"theta":317,"vega":317,"rho":1144,"in_the_money":12},"TLT   261009P00110000",32.75,32.95,32.05,-0.005557,"2026-10-08T03:56:12.441402+00:00",11806]