[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMV":3,"homepage-market-summary":30,"stock-options-TMV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMV","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 Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8323,0.90608,"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},49.45,50.77,50.97,49.34,50.79,-1.34,-2.64,1831585.237138,52.2,31.82,975457.2211056626,86.5,4398,{"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,[154,159,163,168],{"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":22,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,{"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":207,"updated_at":816,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},342,2781,0.47,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",134,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",225,"270521",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",470,"280121",[208,225,238,254,271,288,308,330,350,369,390,409,430,454,481,508,535,559,585,609,629,654,676,696,714,733,751,765,780,794,805],{"strike":209,"call":210,"put":221,"callItm":11,"putItm":39,"isAtm":39},33,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":11},"TMV   261016C00033000",16,17.8,0,0.7222,0.999944,0.000044,-0.000077,0.000017,0.007138,{"contract_symbol":222,"symbol":222,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":39},"TMV   261016P00033000",0.35,0.4582,{"strike":226,"call":227,"put":236,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"TMV   261016C00034000",15,16.8,0.999828,0.000125,-0.000219,0.000048,0.007353,{"contract_symbol":237,"symbol":237,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":224,"implied_volatility":224,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":39},"TMV   261016P00034000",{"strike":239,"call":240,"put":251,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"TMV   261016C00035000",13.9,15.8,6.46,0.7409,0.999373,0.000407,-0.000748,0.000159,0.007564,{"contract_symbol":252,"symbol":252,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":253,"implied_volatility":253,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":39},"TMV   261016P00035000",0.4591,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"TMV   261016C00036000",13,14.8,0.998824,0.000744,-0.001299,0.000284,0.007775,{"contract_symbol":266,"symbol":266,"bid":214,"ask":223,"last":267,"change":214,"changePercent":9,"volume":214,"openInterest":268,"open_interest":268,"iv":224,"implied_volatility":224,"delta":269,"gamma":270,"theta":269,"vega":214,"rho":214,"in_the_money":39},"TMV   261016P00036000",0.28,1,-0.000001,0.000002,{"strike":272,"call":273,"put":283,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"TMV   261016C00037000",12,13.8,7,0.997314,0.001577,-0.002753,0.000602,0.007974,{"contract_symbol":284,"symbol":284,"bid":214,"ask":223,"last":285,"change":214,"changePercent":9,"volume":214,"openInterest":277,"open_interest":277,"iv":224,"implied_volatility":224,"delta":286,"gamma":287,"theta":286,"vega":270,"rho":214,"in_the_money":39},"TMV   261016P00037000",0.43,-0.000007,0.00001,{"strike":289,"call":290,"put":301,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":214,"changePercent":9,"volume":214,"openInterest":295,"open_interest":295,"iv":245,"implied_volatility":245,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"TMV   261016C00038000",11,12.8,9.73,60,0.993271,0.003492,-0.006418,0.001369,0.008145,{"contract_symbol":302,"symbol":302,"bid":214,"ask":223,"last":303,"change":214,"changePercent":9,"volume":214,"openInterest":268,"open_interest":268,"iv":224,"implied_volatility":224,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":214,"in_the_money":39},"TMV   261016P00038000",0.05,-0.00004,0.000051,-0.000036,0.000012,{"strike":309,"call":310,"put":321,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":214,"changePercent":9,"volume":214,"openInterest":315,"open_interest":315,"iv":215,"implied_volatility":215,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"TMV   261016C00039000",10,11.8,12.04,9,0.988936,0.005542,-0.009675,0.002117,0.008314,{"contract_symbol":322,"symbol":322,"bid":214,"ask":223,"last":323,"change":214,"changePercent":9,"volume":214,"openInterest":324,"open_interest":324,"iv":224,"implied_volatility":224,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"TMV   261016P00039000",0.13,17,-0.000188,0.000215,-0.000151,0.000052,-0.000002,{"strike":331,"call":332,"put":341,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":333,"symbol":333,"bid":315,"ask":334,"last":335,"change":214,"changePercent":9,"volume":214,"openInterest":275,"open_interest":275,"iv":215,"implied_volatility":215,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"TMV   261016C00040000",10.8,10.5,0.979808,0.009293,-0.016225,0.00355,0.008428,{"contract_symbol":342,"symbol":342,"bid":214,"ask":223,"last":343,"change":214,"changePercent":9,"volume":214,"openInterest":344,"open_interest":344,"iv":224,"implied_volatility":224,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"TMV   261016P00040000",0.29,27,-0.000735,0.000761,-0.000535,0.000185,-0.000008,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":214,"changePercent":9,"volume":214,"openInterest":268,"open_interest":268,"iv":245,"implied_volatility":245,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"TMV   261016C00041000",7.9,9.8,8.3,0.961977,0.015345,-0.0282,0.006014,0.008443,{"contract_symbol":363,"symbol":363,"bid":214,"ask":223,"last":53,"change":214,"changePercent":9,"volume":214,"openInterest":309,"open_interest":309,"iv":253,"implied_volatility":253,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"TMV   261016P00041000",-0.002482,0.00231,-0.001629,0.000561,-0.000027,{"strike":370,"call":371,"put":382,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":214,"changePercent":9,"volume":214,"openInterest":376,"open_interest":376,"iv":215,"implied_volatility":215,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"TMV   261016C00042000",6.9,8.8,8.78,169,0.944135,0.021442,-0.037435,0.008191,0.00846,{"contract_symbol":383,"symbol":383,"bid":214,"ask":223,"last":384,"change":214,"changePercent":9,"volume":214,"openInterest":385,"open_interest":385,"iv":224,"implied_volatility":224,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":218,"in_the_money":39},"TMV   261016P00042000",0.09,85,-0.007015,0.005858,-0.004118,0.00142,{"strike":189,"call":391,"put":401,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":356,"change":214,"changePercent":9,"volume":214,"openInterest":395,"open_interest":395,"iv":215,"implied_volatility":215,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"TMV   261016C00043000",6.1,7.7,357,0.914489,0.029759,-0.051956,0.011368,0.00834,{"contract_symbol":402,"symbol":402,"bid":214,"ask":223,"last":323,"change":214,"changePercent":9,"volume":214,"openInterest":403,"open_interest":403,"iv":224,"implied_volatility":224,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"TMV   261016P00043000",26,-0.017542,0.012994,-0.009134,0.00315,-0.000192,{"strike":410,"call":411,"put":422,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":214,"changePercent":9,"volume":214,"openInterest":416,"open_interest":416,"iv":245,"implied_volatility":245,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"TMV   261016C00044000",4.7,6.8,6.74,243,0.869933,0.039272,-0.072171,0.015391,0.008046,{"contract_symbol":423,"symbol":423,"bid":214,"ask":223,"last":303,"change":172,"changePercent":9,"volume":424,"openInterest":289,"open_interest":289,"iv":224,"implied_volatility":224,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"TMV   261016P00044000",2,-0.038674,0.025157,-0.017684,0.006098,-0.000425,{"strike":431,"call":432,"put":444,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":214,"changePercent":9,"volume":214,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"TMV   261016C00045000",4,5.8,5.9,120,0.6536,0.848258,0.049425,-0.070685,0.017088,0.008026,{"contract_symbol":445,"symbol":445,"bid":214,"ask":446,"last":167,"change":214,"changePercent":9,"volume":214,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"TMV   261016P00045000",0.15,51,0.4148,-0.057479,0.03818,-0.021988,0.008377,-0.000631,{"strike":455,"call":456,"put":470,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"TMV   261016C00046000",3.3,4.4,3.9,-1.05,3,144,0.5972,0.807113,0.063059,-0.075281,0.01992,0.007783,{"contract_symbol":471,"symbol":471,"bid":53,"ask":472,"last":473,"change":214,"changePercent":9,"volume":214,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":39},"TMV   261016P00046000",0.55,0.18,90,0.4251,-0.117422,0.063716,-0.038544,0.014327,-0.001296,{"strike":482,"call":483,"put":496,"callItm":11,"putItm":39,"isAtm":11},47,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":462,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"TMV   261016C00047000",2.4,3.6,3.05,-1.76,127,0.5932,0.734365,0.076015,-0.089534,0.023851,0.007168,{"contract_symbol":497,"symbol":497,"bid":446,"ask":498,"last":499,"change":214,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"TMV   261016P00047000",0.65,0.22,62,266,0.4028,-0.18747,0.091857,-0.049901,0.019574,-0.002072,{"strike":509,"call":510,"put":522,"callItm":11,"putItm":39,"isAtm":11},48,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":214,"changePercent":9,"volume":214,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"TMV   261016C00048000",1.25,3.1,3.97,61,0.5731,0.653669,0.088527,-0.097319,0.026835,0.006459,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":527,"changePercent":9,"volume":178,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":39},"TMV   261016P00048000",0.25,0.8,0.63,0.36,24,0.3531,-0.274559,0.129839,-0.054184,0.024248,-0.003033,{"strike":536,"call":537,"put":549,"callItm":11,"putItm":39,"isAtm":11},49,{"contract_symbol":538,"symbol":538,"bid":539,"ask":485,"last":540,"change":541,"changePercent":9,"volume":424,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"TMV   261016C00049000",1.3,1.95,-1.03,104,0.5238,0.562448,0.10343,-0.095003,0.028659,0.005638,{"contract_symbol":550,"symbol":550,"bid":472,"ask":539,"last":551,"change":223,"changePercent":9,"volume":292,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"TMV   261016P00049000",0.9,103,0.3881,-0.425166,0.138843,-0.070005,0.028503,-0.004745,{"strike":560,"call":561,"put":572,"callItm":39,"putItm":11,"isAtm":11},50,{"contract_symbol":562,"symbol":562,"bid":498,"ask":539,"last":563,"change":564,"changePercent":9,"volume":315,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":39},"TMV   261016C00050000",1.2,-0.85,58,0.4511,0.446882,0.120519,-0.082101,0.028756,0.004551,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":403,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"TMV   261016P00050000",1.35,1.65,1.5,0.56,32,0.4173,-0.55943,0.129982,-0.075774,0.028693,-0.006311,{"strike":447,"call":586,"put":597,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":587,"symbol":587,"bid":588,"ask":551,"last":589,"change":590,"changePercent":9,"volume":226,"openInterest":272,"open_interest":272,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"TMV   261016C00051000",0.2,0.6,-0.6,0.3995,0.309976,0.121422,-0.064865,0.025658,0.003194,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":214,"changePercent":9,"volume":214,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"TMV   261016P00051000",1.9,2.45,1.33,6,0.398,-0.690777,0.12176,-0.064553,0.02563,-0.007844,{"strike":52,"call":610,"put":621,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":611,"symbol":611,"bid":612,"ask":180,"last":613,"change":614,"changePercent":9,"volume":528,"openInterest":385,"open_interest":385,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"TMV   261016C00052000",0.3,0.41,-0.59,0.433,0.224303,0.095072,-0.059663,0.021774,0.002314,{"contract_symbol":622,"symbol":622,"bid":600,"ask":458,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"TMV   261016P00052000",0.4409,-0.771262,0.094406,-0.061427,0.022016,-0.008891,{"strike":630,"call":631,"put":641,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":632,"symbol":632,"bid":588,"ask":633,"last":612,"change":590,"changePercent":9,"volume":462,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":39},"TMV   261016C00053000",0.45,30,0.4696,0.166187,0.073024,-0.053898,0.018138,0.001714,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":646,"changePercent":9,"volume":268,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"TMV   261016P00053000",3.5,4.3,3.8,-4.6,29,0.4585,-0.840002,0.07297,-0.051342,0.017696,-0.009812,{"strike":655,"call":656,"put":666,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":657,"symbol":657,"bid":214,"ask":633,"last":658,"change":214,"changePercent":9,"volume":214,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"TMV   261016C00054000",0.64,230,0.4826,0.114182,0.055019,-0.042897,0.014046,0.00118,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"TMV   261016P00054000",4.2,5.1,0.4326,-0.911744,0.050865,-0.03187,0.011639,-0.010763,{"strike":677,"call":678,"put":687,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":679,"symbol":679,"bid":303,"ask":446,"last":446,"change":680,"changePercent":9,"volume":455,"openInterest":500,"open_interest":500,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":39},"TMV   261016C00055000",-0.2,0.4766,0.06911,0.038356,-0.029164,0.00967,0.000717,{"contract_symbol":688,"symbol":688,"bid":413,"ask":689,"last":645,"change":214,"changePercent":9,"volume":214,"openInterest":312,"open_interest":312,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":11},"TMV   261016P00055000",6.2,0.3775,-0.970509,0.024436,-0.011654,0.004879,-0.011589,{"strike":697,"call":698,"put":706,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":699,"symbol":699,"bid":214,"ask":223,"last":303,"change":9,"changePercent":9,"volume":370,"openInterest":214,"open_interest":214,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":39},"TMV   261016C00056000",0.5121,0.053264,0.029121,-0.02556,0.007888,0.000552,{"contract_symbol":707,"symbol":707,"bid":393,"ask":277,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"TMV   261016P00056000",0.3035,-0.997146,0.003963,-0.001222,0.000636,-0.012084,{"strike":715,"call":716,"put":724,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":717,"symbol":717,"bid":214,"ask":612,"last":588,"change":9,"changePercent":9,"volume":255,"openInterest":214,"open_interest":214,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"TMV   261016C00057000",0.5661,0.047958,0.02423,-0.025993,0.007255,0.000496,{"contract_symbol":725,"symbol":725,"bid":726,"ask":178,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"TMV   261016P00057000",6.6,0.2486,-0.999945,0.000124,-0.000026,0.000016,-0.012329,{"strike":565,"call":734,"put":743,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":735,"symbol":735,"bid":214,"ask":612,"last":736,"change":9,"changePercent":9,"volume":403,"openInterest":214,"open_interest":214,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"TMV   261016C00058000",0.11,0.566,0.03046,0.016738,-0.017951,0.005011,0.000316,{"contract_symbol":744,"symbol":744,"bid":745,"ask":315,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":270,"rho":750,"in_the_money":11},"TMV   261016P00058000",8.1,0.2485,-0.999993,0.000018,-0.000004,-0.012546,{"strike":752,"call":753,"put":761,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":754,"symbol":754,"bid":214,"ask":612,"last":755,"change":9,"changePercent":9,"volume":424,"openInterest":214,"open_interest":214,"iv":737,"implied_volatility":737,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":39},"TMV   261016C00059000",0.21,0.018789,0.011154,-0.011962,0.00334,0.000195,{"contract_symbol":762,"symbol":762,"bid":374,"ask":312,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":746,"implied_volatility":746,"delta":763,"gamma":270,"theta":214,"vega":214,"rho":764,"in_the_money":11},"TMV   261016P00059000",-0.999999,-0.012763,{"strike":295,"call":766,"put":774,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":767,"symbol":767,"bid":214,"ask":524,"last":768,"change":9,"changePercent":9,"volume":424,"openInterest":214,"open_interest":214,"iv":718,"implied_volatility":718,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":39},"TMV   261016C00060000",0.08,0.011273,0.007185,-0.007708,0.002152,0.000117,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":727,"implied_volatility":727,"delta":778,"gamma":214,"theta":214,"vega":214,"rho":779,"in_the_money":11},"TMV   261016P00060000",9.4,11.3,-1,-0.012978,{"strike":781,"call":782,"put":789,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":783,"symbol":783,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":737,"implied_volatility":737,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":39},"TMV   261016C00065000",0.000592,0.000505,-0.000541,0.000151,0.000006,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":746,"implied_volatility":746,"delta":778,"gamma":214,"theta":214,"vega":214,"rho":793,"in_the_money":11},"TMV   261016P00065000",14.2,16.4,-0.014061,{"strike":795,"call":796,"put":800,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":797,"symbol":797,"bid":214,"ask":223,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":737,"implied_volatility":737,"delta":748,"gamma":798,"theta":799,"vega":788,"rho":214,"in_the_money":39},"TMV   261016C00070000",0.000019,-0.00002,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":746,"implied_volatility":746,"delta":778,"gamma":214,"theta":214,"vega":214,"rho":804,"in_the_money":11},"TMV   261016P00070000",19.2,21.1,-0.015142,{"strike":806,"call":807,"put":811,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":808,"symbol":808,"bid":214,"ask":223,"last":809,"change":214,"changePercent":9,"volume":214,"openInterest":810,"open_interest":810,"iv":737,"implied_volatility":737,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":39},"TMV   261016C00075000",0.03,20,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":746,"implied_volatility":746,"delta":778,"gamma":214,"theta":214,"vega":214,"rho":815,"in_the_money":11},"TMV   261016P00075000",24.2,26.1,-0.016224,"2026-10-08T23:13:46.468621+00:00"]