[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFC":3,"homepage-market-summary":30,"stock-options-TMFC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFC","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},"Motley Fool 100 Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1264,0.102581,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},81.13,81.52,81.84,80.93,81.89,-0.76,-0.93,38578.559324,82.17,63.76,98215.87097569444,94.4,2185,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":633,"task_id":634},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,87,0.19,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",[201,214,223,232,241,250,259,268,277,286,296,304,313,322,331,340,352,361,372,385,403,422,443,464,485,505,525,544,566,586,601,615,624],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":209,"in_the_money":11},"TMFC  261016C00040000",40.4,43.1,0.1577,1,0.009017,{"contract_symbol":211,"symbol":211,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00040000",1.1,0.1501,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":220,"in_the_money":11},"TMFC  261016C00045000",35.4,38.1,0.010144,{"contract_symbol":222,"symbol":222,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00045000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":229,"in_the_money":11},"TMFC  261016C00050000",30.4,33.1,0.011271,{"contract_symbol":231,"symbol":231,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00050000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":238,"in_the_money":11},"TMFC  261016C00055000",25.4,28.1,0.012399,{"contract_symbol":240,"symbol":240,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00055000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":247,"in_the_money":11},"TMFC  261016C00059000",21.4,24.1,0.013301,{"contract_symbol":249,"symbol":249,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00059000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":256,"in_the_money":11},"TMFC  261016C00060000",20.4,23.1,0.013526,{"contract_symbol":258,"symbol":258,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00060000",{"strike":260,"call":261,"put":266,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":265,"in_the_money":11},"TMFC  261016C00061000",19.4,22.1,0.013751,{"contract_symbol":267,"symbol":267,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00061000",{"strike":269,"call":270,"put":275,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":274,"in_the_money":11},"TMFC  261016C00062000",18.4,21.1,0.013977,{"contract_symbol":276,"symbol":276,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00062000",{"strike":278,"call":279,"put":284,"callItm":11,"putItm":39,"isAtm":39},63,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":283,"in_the_money":11},"TMFC  261016C00063000",17.4,20.1,0.014202,{"contract_symbol":285,"symbol":285,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00063000",{"strike":287,"call":288,"put":294,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":293,"in_the_money":11},"TMFC  261016C00064000",16.4,19.1,15.4,0.014428,{"contract_symbol":295,"symbol":295,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00064000",{"strike":297,"call":298,"put":302,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":299,"symbol":299,"bid":292,"ask":300,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":301,"in_the_money":11},"TMFC  261016C00065000",18.1,0.014653,{"contract_symbol":303,"symbol":303,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00065000",{"strike":305,"call":306,"put":311,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":310,"in_the_money":11},"TMFC  261016C00066000",14.5,17.1,0.014879,{"contract_symbol":312,"symbol":312,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00066000",{"strike":314,"call":315,"put":320,"callItm":11,"putItm":39,"isAtm":39},67,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":319,"in_the_money":11},"TMFC  261016C00067000",13.5,16.1,0.015104,{"contract_symbol":321,"symbol":321,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00067000",{"strike":323,"call":324,"put":329,"callItm":11,"putItm":39,"isAtm":39},68,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":328,"in_the_money":11},"TMFC  261016C00068000",12.5,15.1,0.015329,{"contract_symbol":330,"symbol":330,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00068000",{"strike":332,"call":333,"put":338,"callItm":11,"putItm":39,"isAtm":39},69,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":337,"in_the_money":11},"TMFC  261016C00069000",11.5,14.1,0.015555,{"contract_symbol":339,"symbol":339,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00069000",{"strike":341,"call":342,"put":348,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":347,"in_the_money":11},"TMFC  261016C00070000",10.5,13.1,7.3,0.01578,{"contract_symbol":349,"symbol":349,"bid":183,"ask":212,"last":350,"change":183,"changePercent":9,"volume":183,"openInterest":351,"open_interest":351,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00070000",1.25,4,{"strike":353,"call":354,"put":359,"callItm":11,"putItm":39,"isAtm":39},71,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":358,"in_the_money":11},"TMFC  261016C00071000",9.5,12.1,0.016006,{"contract_symbol":360,"symbol":360,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00071000",{"strike":362,"call":363,"put":370,"callItm":11,"putItm":39,"isAtm":39},72,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":183,"changePercent":9,"volume":183,"openInterest":368,"open_interest":368,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":369,"in_the_money":11},"TMFC  261016C00072000",8.5,11.1,1.91,2,0.016231,{"contract_symbol":371,"symbol":371,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00072000",{"strike":373,"call":374,"put":382,"callItm":11,"putItm":39,"isAtm":39},73,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":379,"gamma":380,"theta":183,"vega":183,"rho":381,"in_the_money":11},"TMFC  261016C00073000",7.5,10.1,2.25,0.999999,0.000002,0.016456,{"contract_symbol":383,"symbol":383,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":384,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016P00073000",0.000001,{"strike":386,"call":387,"put":397,"callItm":11,"putItm":39,"isAtm":39},74,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"TMFC  261016C00074000",6.5,9.1,2.6,0.99999,0.000023,-0.000005,0.000005,0.016682,{"contract_symbol":398,"symbol":398,"bid":183,"ask":399,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":400,"gamma":401,"theta":402,"vega":380,"rho":183,"in_the_money":39},"TMFC  261016P00074000",1.15,-0.000004,0.00001,-0.000002,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"TMFC  261016C00075000",5.5,8.1,6.4,0.999891,0.000221,-0.00005,0.000053,0.016905,{"contract_symbol":416,"symbol":416,"bid":183,"ask":399,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"TMFC  261016P00075000",-0.000052,0.000115,-0.000024,0.000026,-0.000001,{"strike":423,"call":424,"put":434,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":183,"changePercent":9,"volume":183,"openInterest":351,"open_interest":351,"iv":207,"implied_volatility":207,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"TMFC  261016C00076000",4.5,7.1,5.4,0.999152,0.001494,-0.000341,0.000356,0.017117,{"contract_symbol":435,"symbol":435,"bid":183,"ask":399,"last":436,"change":183,"changePercent":9,"volume":183,"openInterest":437,"open_interest":437,"iv":213,"implied_volatility":213,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"TMFC  261016P00076000",3.6,7,-0.000491,0.000948,-0.000196,0.000215,-0.000009,{"strike":444,"call":445,"put":456,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":183,"changePercent":9,"volume":183,"openInterest":450,"open_interest":450,"iv":207,"implied_volatility":207,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"TMFC  261016C00077000",3.5,6.1,4.26,5,0.995154,0.007257,-0.001655,0.001728,0.017268,{"contract_symbol":457,"symbol":457,"bid":183,"ask":399,"last":458,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"TMFC  261016P00077000",2.66,-0.003309,0.005416,-0.001119,0.001228,-0.000061,{"strike":465,"call":466,"put":477,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":183,"changePercent":9,"volume":183,"openInterest":471,"open_interest":471,"iv":207,"implied_volatility":207,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"TMFC  261016C00078000",2.65,5.2,3.36,39,0.979406,0.025616,-0.00584,0.006099,0.0172,{"contract_symbol":478,"symbol":478,"bid":183,"ask":479,"last":350,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"TMFC  261016P00078000",1.2,-0.016052,0.021757,-0.004497,0.004932,-0.000299,{"strike":486,"call":487,"put":497,"callItm":11,"putItm":39,"isAtm":11},79,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"TMFC  261016C00079000",1.75,4.2,1.3,0.933655,0.066485,-0.015158,0.015829,0.016572,{"contract_symbol":498,"symbol":498,"bid":183,"ask":350,"last":499,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"TMFC  261016P00079000",1.5,-0.057282,0.062262,-0.012869,0.014115,-0.001067,{"strike":506,"call":507,"put":517,"callItm":11,"putItm":39,"isAtm":11},80,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":183,"changePercent":9,"volume":183,"openInterest":437,"open_interest":437,"iv":207,"implied_volatility":207,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"TMFC  261016C00080000",0.9,3,1.06,0.834546,0.128339,-0.02926,0.030557,0.014943,{"contract_symbol":518,"symbol":518,"bid":183,"ask":519,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":39},"TMFC  261016P00080000",1.4,-0.153863,0.128534,-0.026566,0.029138,-0.002872,{"strike":526,"call":527,"put":536,"callItm":11,"putItm":39,"isAtm":11},81,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":491,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"TMFC  261016C00081000",0.15,2.45,0.672778,0.186266,-0.042467,0.044349,0.012128,{"contract_symbol":537,"symbol":537,"bid":183,"ask":538,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":39},"TMFC  261016P00081000",1.55,-0.319558,0.193726,-0.040041,0.043917,-0.005983,{"strike":545,"call":546,"put":557,"callItm":39,"putItm":11,"isAtm":11},82,{"contract_symbol":547,"symbol":547,"bid":183,"ask":548,"last":549,"change":183,"changePercent":9,"volume":183,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":39},"TMFC  261016C00082000",1.8,0.85,9,0.1181,0.459677,0.273426,-0.034988,0.04877,0.008367,{"contract_symbol":558,"symbol":558,"bid":183,"ask":559,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"TMFC  261016P00082000",1.95,0.1069,-0.545266,0.301865,-0.031606,0.048705,-0.010197,{"strike":567,"call":568,"put":577,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":569,"symbol":569,"bid":183,"ask":570,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"TMFC  261016C00085000",1.05,0.2848,0.193623,0.078447,-0.058338,0.033733,0.003489,{"contract_symbol":578,"symbol":578,"bid":368,"ask":579,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"TMFC  261016P00085000",4.6,0.1376,-0.96585,0.044777,-0.007777,0.009305,-0.018537,{"strike":587,"call":588,"put":595,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":589,"symbol":589,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":571,"implied_volatility":571,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"TMFC  261016C00090000",0.013855,0.010107,-0.007516,0.004346,0.000252,{"contract_symbol":596,"symbol":596,"bid":437,"ask":597,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":598,"gamma":599,"theta":421,"vega":384,"rho":600,"in_the_money":11},"TMFC  261016P00090000",9.6,-0.999998,0.000006,-0.020289,{"strike":602,"call":603,"put":609,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":604,"symbol":604,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":571,"implied_volatility":571,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":395,"in_the_money":39},"TMFC  261016C00095000",0.000264,0.000281,-0.000209,0.000121,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":613,"gamma":183,"theta":183,"vega":183,"rho":614,"in_the_money":11},"TMFC  261016P00095000",12,14.6,-1,-0.021415,{"strike":616,"call":617,"put":619,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":618,"symbol":618,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":571,"implied_volatility":571,"delta":380,"gamma":380,"theta":402,"vega":384,"rho":183,"in_the_money":39},"TMFC  261016C00100000",{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":613,"gamma":183,"theta":183,"vega":183,"rho":623,"in_the_money":11},"TMFC  261016P00100000",17,19.6,-0.022543,{"strike":625,"call":626,"put":628,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":627,"symbol":627,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":571,"implied_volatility":571,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TMFC  261016C00105000",{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":613,"gamma":183,"theta":183,"vega":183,"rho":632,"in_the_money":11},"TMFC  261016P00105000",22,24.6,-0.02367,"2026-10-08T14:31:57.693730+00:00",11803]