[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMF":3,"homepage-market-summary":30,"stock-options-TMF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily 20+ Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4108,1.40248,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.92,25.26,25.96,25.15,25.23,0.69,2.73,12171353.024628,44.24,24.52,5243188.205166465,7.1,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[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",[99,104,109,114,119,124,129,133,138,142,147],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":22,"price":141,"is_up":11},"Real Estate","XLRE",40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":236,"updated_at":882,"task_id":883},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},972,14714,0.32,[186,187,192,196,200,204,208,212,216,220,224,228,232],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":177,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",99,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",134,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",225,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",470,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",834,"290119",[237,260,282,303,325,348,373,398,422,450,477,501,528,548,572,594,616,635,649,665,678,690,701,713,724,735,745,755,766,775,785,794,804,814,825,834,843,852,864,872],{"strike":238,"call":239,"put":252,"callItm":11,"putItm":39,"isAtm":39},20.5,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":244,"changePercent":9,"volume":244,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"TMF   261009C00020500",2.88,6.9,4.59,0,7,0.9481,0.999957,0.000129,-0.000103,0.000003,0.00069,{"contract_symbol":253,"symbol":253,"bid":244,"ask":254,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":255,"implied_volatility":255,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":244,"in_the_money":39},"TMF   261009P00020500",2.13,0.929,-0.000031,0.000096,-0.000073,0.000002,{"strike":261,"call":262,"put":272,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":246,"implied_volatility":246,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"TMF   261009C00021000",2.35,6.4,4.23,0.999755,0.000655,-0.00052,0.000013,0.000707,{"contract_symbol":273,"symbol":273,"bid":244,"ask":274,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":255,"implied_volatility":255,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":244,"in_the_money":39},"TMF   261009P00021000",0.01,-0.04,5,27,-0.000188,0.000522,-0.000398,0.000011,{"strike":283,"call":284,"put":295,"callItm":11,"putItm":39,"isAtm":39},21.5,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":244,"changePercent":9,"volume":244,"openInterest":245,"open_interest":245,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"TMF   261009C00021500",1.85,5.9,3.67,0.8937,0.999421,0.001545,-0.001091,0.00003,0.000723,{"contract_symbol":296,"symbol":296,"bid":244,"ask":297,"last":274,"change":275,"changePercent":9,"volume":178,"openInterest":206,"open_interest":206,"iv":255,"implied_volatility":255,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"TMF   261009P00021500",0.74,-0.000904,0.002242,-0.001709,0.000045,-0.000001,{"strike":304,"call":305,"put":315,"callItm":11,"putItm":39,"isAtm":39},22.5,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":244,"changePercent":9,"volume":244,"openInterest":276,"open_interest":276,"iv":246,"implied_volatility":246,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"TMF   261009C00022500",0.85,4.9,2.77,0.987189,0.023661,-0.018783,0.000487,0.000746,{"contract_symbol":316,"symbol":316,"bid":244,"ask":317,"last":274,"change":244,"changePercent":9,"volume":244,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"TMF   261009P00022500",0.04,315,0.9321,-0.011403,0.02175,-0.016702,0.00044,-0.00001,{"strike":326,"call":327,"put":338,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":244,"changePercent":9,"volume":244,"openInterest":332,"open_interest":332,"iv":289,"implied_volatility":289,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"TMF   261009C00023000",0.38,4.4,2.58,83,0.974301,0.045405,-0.032055,0.000882,0.000751,{"contract_symbol":339,"symbol":339,"bid":244,"ask":340,"last":341,"change":244,"changePercent":9,"volume":244,"openInterest":342,"open_interest":342,"iv":319,"implied_volatility":319,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"TMF   261009P00023000",0.51,0.07,138,-0.030732,0.050527,-0.038799,0.001023,-0.000027,{"strike":349,"call":350,"put":362,"callItm":11,"putItm":39,"isAtm":11},23.5,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":244,"changePercent":9,"volume":244,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"TMF   261009C00023500",0.8,2.75,1.78,126,0.8259,0.950194,0.084483,-0.0509,0.001515,0.000747,{"contract_symbol":363,"symbol":363,"bid":244,"ask":184,"last":364,"change":274,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"TMF   261009P00023500",0.03,3,530,0.8097,-0.045785,0.080532,-0.046672,0.001417,-0.00004,{"strike":374,"call":375,"put":387,"callItm":11,"putItm":39,"isAtm":11},24,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":380,"changePercent":9,"volume":276,"openInterest":222,"open_interest":222,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"TMF   261009C00024000",0.76,1.82,1.4,0.09,0.6797,0.927549,0.137661,-0.056162,0.002031,0.000745,{"contract_symbol":388,"symbol":388,"bid":274,"ask":389,"last":389,"change":390,"changePercent":9,"volume":178,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"TMF   261009P00024000",0.05,0.02,650,0.6663,-0.068626,0.134676,-0.052814,0.001948,-0.00006,{"strike":399,"call":400,"put":411,"callItm":11,"putItm":39,"isAtm":11},24.5,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":352,"change":244,"changePercent":9,"volume":244,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"TMF   261009C00024500",0.75,1.13,101,0.5247,0.885028,0.251001,-0.061038,0.00286,0.000725,{"contract_symbol":412,"symbol":412,"bid":317,"ask":413,"last":389,"change":275,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"TMF   261009P00024500",0.06,54,646,0.5454,-0.123827,0.254444,-0.066859,0.003013,-0.000108,{"strike":423,"call":424,"put":437,"callItm":11,"putItm":39,"isAtm":11},25,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":380,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"TMF   261009C00025000",0.5,0.57,0.54,556,643,0.4613,0.727951,0.48823,-0.091778,0.00489,0.000605,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":167,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"TMF   261009P00025000",0.11,0.15,-0.13,26,857,0.4917,-0.284052,0.467808,-0.099906,0.004995,-0.000247,{"strike":451,"call":452,"put":465,"callItm":11,"putItm":39,"isAtm":11},25.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":341,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"TMF   261009C00025500",0.2,0.25,0.24,107,820,0.4619,0.447064,0.580942,-0.109486,0.005827,0.000375,{"contract_symbol":466,"symbol":466,"bid":455,"ask":467,"last":468,"change":469,"changePercent":9,"volume":276,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"TMF   261009P00025500",0.36,0.29,-0.2,281,0.428,-0.557915,0.625917,-0.101262,0.005816,-0.000487,{"strike":442,"call":478,"put":488,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":479,"symbol":479,"bid":413,"ask":53,"last":380,"change":274,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"TMF   261009C00026000",56,1996,0.4744,0.205989,0.407522,-0.081059,0.0042,0.000173,{"contract_symbol":489,"symbol":489,"bid":428,"ask":490,"last":491,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"TMF   261009P00026000",0.88,0.63,-0.51,71,444,0.5162,-0.777718,0.391561,-0.092162,0.004389,-0.000688,{"strike":502,"call":503,"put":514,"callItm":39,"putItm":11,"isAtm":11},26.5,{"contract_symbol":504,"symbol":504,"bid":244,"ask":505,"last":364,"change":244,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":39},"TMF   261009C00026500",0.53,2,496,0.5184,0.081583,0.197515,-0.046886,0.002223,0.000069,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":519,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"TMF   261009P00026500",0.87,1.21,1.23,-0.01,70,266,0.4573,-0.943465,0.168698,-0.031164,0.001675,-0.000844,{"strike":277,"call":529,"put":538,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":530,"symbol":530,"bid":274,"ask":390,"last":364,"change":244,"changePercent":9,"volume":244,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"TMF   261009C00027000",1107,0.6036,0.04209,0.100974,-0.032492,0.001323,0.000035,{"contract_symbol":539,"symbol":539,"bid":517,"ask":540,"last":286,"change":541,"changePercent":9,"volume":178,"openInterest":332,"open_interest":332,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"TMF   261009P00027000",2.05,-0.56,0.3335,-0.999178,0.005724,-0.000562,0.000041,-0.000908,{"strike":549,"call":550,"put":560,"callItm":39,"putItm":11,"isAtm":11},27.5,{"contract_symbol":551,"symbol":551,"bid":244,"ask":552,"last":274,"change":244,"changePercent":9,"volume":506,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"TMF   261009C00027500",0.08,856,0.6491,0.018742,0.04789,-0.017836,0.000675,0.000016,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":244,"changePercent":9,"volume":244,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"TMF   261009P00027500",1.7,2.54,2.94,111,0.4221,-0.999384,0.003463,-0.000545,0.000032,-0.000925,{"strike":573,"call":574,"put":582,"callItm":39,"putItm":11,"isAtm":11},28,{"contract_symbol":575,"symbol":575,"bid":244,"ask":274,"last":274,"change":244,"changePercent":9,"volume":178,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":281,"in_the_money":39},"TMF   261009C00028000",782,0.7432,0.01259,0.029731,-0.014506,0.00048,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":244,"changePercent":9,"volume":244,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"TMF   261009P00028000",1.95,3.9,3.11,246,0.5067,-0.999517,0.002304,-0.000522,0.000025,-0.000942,{"strike":595,"call":596,"put":605,"callItm":39,"putItm":11,"isAtm":39},28.5,{"contract_symbol":597,"symbol":597,"bid":244,"ask":598,"last":274,"change":244,"changePercent":9,"volume":244,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":250,"in_the_money":39},"TMF   261009C00028500",0.21,467,0.7407,0.004031,0.010925,-0.005298,0.000176,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":244,"changePercent":9,"volume":244,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":250,"rho":615,"in_the_money":11},"TMF   261009P00028500",2.28,4.95,3.21,84,0.5049,-0.999953,0.000263,-0.000059,-0.000959,{"strike":202,"call":617,"put":626,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":618,"symbol":618,"bid":244,"ask":619,"last":274,"change":244,"changePercent":9,"volume":244,"openInterest":620,"open_interest":620,"iv":600,"implied_volatility":600,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"TMF   261009C00029000",0.22,187,0.001128,0.003444,-0.00167,0.000055,0.000001,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":167,"changePercent":9,"volume":178,"openInterest":222,"open_interest":222,"iv":588,"implied_volatility":588,"delta":631,"gamma":632,"theta":633,"vega":244,"rho":634,"in_the_money":11},"TMF   261009P00029000",3.35,4.35,3.74,-0.999997,0.000022,-0.000005,-0.000976,{"strike":636,"call":637,"put":643,"callItm":39,"putItm":11,"isAtm":39},29.5,{"contract_symbol":638,"symbol":638,"bid":244,"ask":402,"last":317,"change":244,"changePercent":9,"volume":244,"openInterest":214,"open_interest":214,"iv":577,"implied_volatility":577,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":244,"in_the_money":39},"TMF   261009C00029500",0.000281,0.000951,-0.000464,0.000015,{"contract_symbol":644,"symbol":644,"bid":254,"ask":645,"last":646,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":611,"implied_volatility":611,"delta":647,"gamma":625,"theta":244,"vega":244,"rho":648,"in_the_money":11},"TMF   261009P00029500",6.1,4.27,-1,-0.000993,{"strike":650,"call":651,"put":658,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":652,"symbol":652,"bid":244,"ask":274,"last":274,"change":244,"changePercent":9,"volume":244,"openInterest":653,"open_interest":653,"iv":577,"implied_volatility":577,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":244,"in_the_money":39},"TMF   261009C00030000",723,0.000062,0.00023,-0.000112,0.000004,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":244,"changePercent":9,"volume":244,"openInterest":663,"open_interest":663,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":664,"in_the_money":11},"TMF   261009P00030000",3.1,6.7,4.7,97,-0.00101,{"strike":666,"call":667,"put":673,"callItm":39,"putItm":11,"isAtm":39},30.5,{"contract_symbol":668,"symbol":668,"bid":244,"ask":439,"last":274,"change":519,"changePercent":9,"volume":178,"openInterest":669,"open_interest":669,"iv":600,"implied_volatility":600,"delta":670,"gamma":671,"theta":672,"vega":625,"rho":244,"in_the_money":39},"TMF   261009C00030500",171,0.000012,0.000048,-0.000023,{"contract_symbol":674,"symbol":674,"bid":660,"ask":28,"last":675,"change":244,"changePercent":9,"volume":244,"openInterest":676,"open_interest":676,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":677,"in_the_money":11},"TMF   261009P00030500",5.35,14,-0.001026,{"strike":679,"call":680,"put":684,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":681,"symbol":681,"bid":244,"ask":150,"last":274,"change":244,"changePercent":9,"volume":506,"openInterest":682,"open_interest":682,"iv":577,"implied_volatility":577,"delta":259,"gamma":683,"theta":633,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00031000",164,0.000009,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":689,"in_the_money":11},"TMF   261009P00031000",3.6,7.6,5.78,-0.001043,{"strike":691,"call":692,"put":694,"callItm":39,"putItm":11,"isAtm":39},31.5,{"contract_symbol":693,"symbol":693,"bid":244,"ask":426,"last":390,"change":244,"changePercent":9,"volume":244,"openInterest":404,"open_interest":404,"iv":600,"implied_volatility":600,"delta":244,"gamma":259,"theta":302,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00031500",{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":244,"changePercent":9,"volume":244,"openInterest":699,"open_interest":699,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":700,"in_the_money":11},"TMF   261009P00031500",4.1,8.1,6.6,4,-0.00106,{"strike":702,"call":703,"put":706,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":704,"symbol":704,"bid":244,"ask":402,"last":455,"change":244,"changePercent":9,"volume":244,"openInterest":705,"open_interest":705,"iv":600,"implied_volatility":600,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00032000",176,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":244,"changePercent":9,"volume":244,"openInterest":711,"open_interest":711,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":712,"in_the_money":11},"TMF   261009P00032000",4.6,8.7,5.75,51,-0.001077,{"strike":714,"call":715,"put":718,"callItm":39,"putItm":11,"isAtm":39},32.5,{"contract_symbol":716,"symbol":716,"bid":244,"ask":402,"last":440,"change":244,"changePercent":9,"volume":244,"openInterest":717,"open_interest":717,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00032500",220,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":611,"implied_volatility":611,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":723,"in_the_money":11},"TMF   261009P00032500",5.1,9.15,1.97,-0.001094,{"strike":725,"call":726,"put":729,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":727,"symbol":727,"bid":244,"ask":53,"last":389,"change":244,"changePercent":9,"volume":244,"openInterest":728,"open_interest":728,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00033000",63,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":734,"in_the_money":11},"TMF   261009P00033000",5.6,9.65,7.77,-0.001111,{"strike":736,"call":737,"put":740,"callItm":39,"putItm":11,"isAtm":39},33.5,{"contract_symbol":738,"symbol":738,"bid":244,"ask":402,"last":440,"change":244,"changePercent":9,"volume":244,"openInterest":739,"open_interest":739,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00033500",62,{"contract_symbol":741,"symbol":741,"bid":645,"ask":742,"last":743,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":744,"in_the_money":11},"TMF   261009P00033500",10.1,8.42,-0.001127,{"strike":746,"call":747,"put":750,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":748,"symbol":748,"bid":244,"ask":619,"last":439,"change":244,"changePercent":9,"volume":244,"openInterest":749,"open_interest":749,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00034000",66,{"contract_symbol":751,"symbol":751,"bid":698,"ask":752,"last":753,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":754,"in_the_money":11},"TMF   261009P00034000",10.65,8.87,-0.001144,{"strike":756,"call":757,"put":761,"callItm":39,"putItm":11,"isAtm":39},34.5,{"contract_symbol":758,"symbol":758,"bid":244,"ask":759,"last":760,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00034500",0.17,0.13,{"contract_symbol":762,"symbol":762,"bid":28,"ask":763,"last":764,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":765,"in_the_money":11},"TMF   261009P00034500",11.1,9.3,-0.001161,{"strike":767,"call":768,"put":770,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":769,"symbol":769,"bid":244,"ask":167,"last":380,"change":244,"changePercent":9,"volume":244,"openInterest":699,"open_interest":699,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00035000",{"contract_symbol":771,"symbol":771,"bid":687,"ask":772,"last":773,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":774,"in_the_money":11},"TMF   261009P00035000",11.65,5.14,-0.001178,{"strike":776,"call":777,"put":780,"callItm":39,"putItm":11,"isAtm":39},35.5,{"contract_symbol":778,"symbol":778,"bid":244,"ask":402,"last":779,"change":244,"changePercent":9,"volume":244,"openInterest":699,"open_interest":699,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00035500",0.34,{"contract_symbol":781,"symbol":781,"bid":697,"ask":782,"last":783,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":784,"in_the_money":11},"TMF   261009P00035500",12.1,9.35,-0.001195,{"strike":206,"call":786,"put":789,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":787,"symbol":787,"bid":244,"ask":402,"last":788,"change":244,"changePercent":9,"volume":244,"openInterest":365,"open_interest":365,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00036000",0.3,{"contract_symbol":790,"symbol":790,"bid":709,"ask":791,"last":792,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":611,"implied_volatility":611,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":793,"in_the_money":11},"TMF   261009P00036000",12.65,10.99,-0.001211,{"strike":795,"call":796,"put":798,"callItm":39,"putItm":11,"isAtm":39},36.5,{"contract_symbol":797,"symbol":797,"bid":244,"ask":440,"last":440,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00036500",{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":803,"in_the_money":11},"TMF   261009P00036500",9.1,13.15,11.42,-0.001228,{"strike":805,"call":806,"put":809,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":807,"symbol":807,"bid":244,"ask":454,"last":808,"change":759,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00037000",0.26,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":813,"in_the_money":11},"TMF   261009P00037000",9.6,13.6,-0.001245,{"strike":815,"call":816,"put":819,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":817,"symbol":817,"bid":244,"ask":818,"last":598,"change":380,"changePercent":9,"volume":178,"openInterest":699,"open_interest":699,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00038000",0.18,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":824,"in_the_money":11},"TMF   261009P00038000",10.6,14.65,8.6,-0.001279,{"strike":826,"call":827,"put":829,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":828,"symbol":828,"bid":244,"ask":440,"last":341,"change":244,"changePercent":9,"volume":244,"openInterest":699,"open_interest":699,"iv":600,"implied_volatility":600,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00039000",{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":611,"implied_volatility":611,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":833,"in_the_money":11},"TMF   261009P00039000",11.6,15.6,-0.001312,{"strike":835,"call":836,"put":838,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":837,"symbol":837,"bid":244,"ask":402,"last":779,"change":244,"changePercent":9,"volume":244,"openInterest":190,"open_interest":190,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00040000",{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":842,"in_the_money":11},"TMF   261009P00040000",12.6,16.65,-0.001346,{"strike":844,"call":845,"put":847,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":846,"symbol":846,"bid":244,"ask":517,"last":117,"change":244,"changePercent":9,"volume":244,"openInterest":190,"open_interest":190,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00041000",{"contract_symbol":848,"symbol":848,"bid":812,"ask":849,"last":850,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":851,"in_the_money":11},"TMF   261009P00041000",17.7,14.56,-0.00138,{"strike":853,"call":854,"put":859,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":855,"symbol":855,"bid":244,"ask":856,"last":857,"change":244,"changePercent":9,"volume":244,"openInterest":858,"open_interest":858,"iv":600,"implied_volatility":600,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00042000",0.98,0.27,12,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":611,"implied_volatility":611,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":863,"in_the_money":11},"TMF   261009P00042000",14.6,18.7,-0.001413,{"strike":210,"call":865,"put":868,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":866,"symbol":866,"bid":244,"ask":867,"last":598,"change":244,"changePercent":9,"volume":244,"openInterest":858,"open_interest":858,"iv":577,"implied_volatility":577,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00043000",0.95,{"contract_symbol":869,"symbol":869,"bid":832,"ask":870,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":871,"in_the_money":11},"TMF   261009P00043000",19.7,-0.001447,{"strike":873,"call":874,"put":876,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":875,"symbol":875,"bid":244,"ask":440,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":39},"TMF   261009C00045000",{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":611,"implied_volatility":611,"delta":647,"gamma":244,"theta":244,"vega":244,"rho":881,"in_the_money":11},"TMF   261009P00045000",17.6,21.7,19.33,-0.001514,"2026-10-08T14:31:55.271446+00:00",11796]