[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFK":3,"homepage-market-summary":30,"stock-options-TRFK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFK","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},"Pacer Data and Digital Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0667,0.066692,"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},100,102.18,102.64,99.29,103.41,-3.41,-3.3,109611.911777,115.58,58.82,158045.56499981674,72.6,1015,{"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":185,"strikes":199,"updated_at":667,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":117,"implied_volatility":181},0,21,[186,187,191,195],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",134,"270219",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",225,"270521",[200,219,237,256,274,294,312,329,347,366,384,403,422,440,461,484,506,527,549,569,589,611,631,649],{"strike":201,"call":202,"put":212,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"TRFK  261016C00080000",17.7,21.7,0.4229,0.999852,0.000092,-0.000225,0.000084,0.017302,{"contract_symbol":213,"symbol":213,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":217,"rho":183,"in_the_money":39},"TRFK  261016P00080000",1.85,0.3337,-0.000002,0.000002,-0.000004,{"strike":220,"call":221,"put":230,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"TRFK  261016C00085000",13,17,0.995901,0.001947,-0.004766,0.001781,0.018297,{"contract_symbol":231,"symbol":231,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":39},"TRFK  261016P00085000",-0.000426,0.000312,-0.000476,0.000225,-0.000009,{"strike":238,"call":239,"put":248,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"TRFK  261016C00086000",12,16,0.992971,0.003144,-0.007699,0.002876,0.018448,{"contract_symbol":249,"symbol":249,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":39},"TRFK  261016P00086000",0.3332,-0.000959,0.000661,-0.001005,0.000477,-0.000021,{"strike":257,"call":258,"put":267,"callItm":11,"putItm":39,"isAtm":39},87,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"TRFK  261016C00087000",11.3,14.9,0.988394,0.004878,-0.011944,0.004463,0.018563,{"contract_symbol":268,"symbol":268,"bid":183,"ask":214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"TRFK  261016P00087000",-0.002107,0.001354,-0.002065,0.000978,-0.000046,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"TRFK  261016C00088000",10.3,13.8,0.98152,0.007278,-0.017821,0.006659,0.018627,{"contract_symbol":286,"symbol":286,"bid":183,"ask":214,"last":287,"change":183,"changePercent":9,"volume":183,"openInterest":288,"open_interest":288,"iv":215,"implied_volatility":215,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"TRFK  261016P00088000",1.3,2,-0.004283,0.002566,-0.003912,0.001852,-0.000094,{"strike":295,"call":296,"put":304,"callItm":11,"putItm":39,"isAtm":39},89,{"contract_symbol":297,"symbol":297,"bid":298,"ask":223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"TRFK  261016C00089000",9.4,0.971581,0.010458,-0.025609,0.009567,0.018621,{"contract_symbol":305,"symbol":305,"bid":183,"ask":306,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"TRFK  261016P00089000",1.9,-0.008136,0.00454,-0.006899,0.003272,-0.000179,{"strike":313,"call":314,"put":322,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":315,"symbol":315,"bid":316,"ask":241,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"TRFK  261016C00090000",8.5,0.957729,0.014488,-0.035475,0.013255,0.018531,{"contract_symbol":323,"symbol":323,"bid":183,"ask":306,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"TRFK  261016P00090000",-0.014964,0.007699,-0.011739,0.005558,-0.000329,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"TRFK  261016C00091000",7.5,10.9,0.939102,0.019375,-0.04744,0.017725,0.018331,{"contract_symbol":341,"symbol":341,"bid":183,"ask":306,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"TRFK  261016P00091000",-0.025831,0.012238,-0.018659,0.008835,-0.000569,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":39,"isAtm":39},92,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"TRFK  261016C00092000",6.6,10.1,0.914903,0.025038,-0.061312,0.022905,0.018005,{"contract_symbol":359,"symbol":359,"bid":183,"ask":360,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"TRFK  261016P00092000",1.95,-0.042157,0.018352,-0.027887,0.013225,-0.00093,{"strike":367,"call":368,"put":377,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"TRFK  261016C00093000",5.7,9.1,0.884499,0.031301,-0.076644,0.028637,0.017541,{"contract_symbol":378,"symbol":378,"bid":183,"ask":360,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":39},"TRFK  261016P00093000",-0.066416,0.026267,-0.04005,0.018963,-0.001468,{"strike":385,"call":386,"put":395,"callItm":11,"putItm":39,"isAtm":39},94,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"TRFK  261016C00094000",4.7,8.2,0.847516,0.037895,-0.09279,0.034669,0.016926,{"contract_symbol":396,"symbol":396,"bid":183,"ask":397,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"TRFK  261016P00094000",2.1,-0.099374,0.03559,-0.054265,0.025694,-0.002201,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":406,"symbol":406,"bid":407,"ask":333,"last":408,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":206,"implied_volatility":206,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"TRFK  261016C00095000",3.8,6.5,1,0.803922,0.044473,-0.108904,0.040685,0.016157,{"contract_symbol":416,"symbol":416,"bid":183,"ask":397,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"TRFK  261016P00095000",-0.142413,0.045874,-0.069944,0.033118,-0.00316,{"strike":423,"call":424,"put":432,"callItm":11,"putItm":39,"isAtm":39},96,{"contract_symbol":425,"symbol":425,"bid":426,"ask":408,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"TRFK  261016C00096000",3.1,0.754076,0.050641,-0.123999,0.04633,0.015244,{"contract_symbol":433,"symbol":433,"bid":183,"ask":434,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"TRFK  261016P00096000",2.25,-0.195941,0.056335,-0.085894,0.040669,-0.004357,{"strike":441,"call":442,"put":452,"callItm":11,"putItm":39,"isAtm":39},97,{"contract_symbol":443,"symbol":443,"bid":444,"ask":370,"last":445,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"TRFK  261016C00097000",2.4,3.7,0.423,0.698723,0.055998,-0.137144,0.051236,0.014199,{"contract_symbol":453,"symbol":453,"bid":183,"ask":454,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"TRFK  261016P00097000",2.3,0.2888,-0.230136,0.071518,-0.081641,0.044675,-0.005104,{"strike":462,"call":463,"put":473,"callItm":11,"putItm":39,"isAtm":11},98,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"TRFK  261016C00098000",1.25,4.9,0.4153,0.641067,0.06119,-0.144456,0.054968,0.013101,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"TRFK  261016P00098000",0.05,2.5,2.51,0.2468,-0.282753,0.09317,-0.077698,0.049744,-0.006257,{"strike":485,"call":486,"put":496,"callItm":11,"putItm":39,"isAtm":11},99,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"TRFK  261016C00099000",1.1,4.5,0.3974,0.579722,0.06689,-0.144602,0.0575,0.011923,{"contract_symbol":497,"symbol":497,"bid":475,"ask":498,"last":499,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"TRFK  261016P00099000",2.65,2.75,0.2905,-0.398738,0.090358,-0.104371,0.056773,-0.008894,{"strike":17,"call":507,"put":517,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":508,"symbol":508,"bid":509,"ask":407,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"TRFK  261016C00100000",0.7,2.36,0.3691,0.510826,0.07347,-0.136999,0.058652,0.010581,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":426,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"TRFK  261016P00100000",0.45,3.9,0.3172,-0.490694,0.08548,-0.117765,0.05866,-0.011017,{"strike":528,"call":529,"put":538,"callItm":39,"putItm":11,"isAtm":11},101,{"contract_symbol":530,"symbol":530,"bid":475,"ask":531,"last":531,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"TRFK  261016C00101000",3.3,0.3294,0.428131,0.080996,-0.120337,0.057721,0.00894,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":183,"changePercent":9,"volume":183,"openInterest":409,"open_interest":409,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"TRFK  261016P00101000",0.95,4.3,1.57,0.3473,-0.567194,0.076983,-0.12714,0.057841,-0.012829,{"strike":550,"call":551,"put":560,"callItm":39,"putItm":11,"isAtm":11},102,{"contract_symbol":552,"symbol":552,"bid":509,"ask":214,"last":553,"change":183,"changePercent":9,"volume":183,"openInterest":554,"open_interest":554,"iv":532,"implied_volatility":532,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"TRFK  261016C00102000",2.33,4,0.350283,0.076483,-0.113586,0.054493,0.007337,{"contract_symbol":561,"symbol":561,"bid":562,"ask":466,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"TRFK  261016P00102000",1.5,0.3657,-0.63355,0.069974,-0.128114,0.055356,-0.014421,{"strike":570,"call":571,"put":580,"callItm":39,"putItm":11,"isAtm":39},103,{"contract_symbol":572,"symbol":572,"bid":475,"ask":573,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"TRFK  261016C00103000",2.6,0.3417,0.286715,0.067744,-0.108297,0.050074,0.006012,{"contract_symbol":581,"symbol":581,"bid":434,"ask":582,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"TRFK  261016P00103000",5.5,0.2907,-0.748543,0.074547,-0.086261,0.04688,-0.016976,{"strike":590,"call":591,"put":601,"callItm":39,"putItm":11,"isAtm":39},104,{"contract_symbol":592,"symbol":592,"bid":183,"ask":593,"last":388,"change":183,"changePercent":9,"volume":183,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":39},"TRFK  261016C00104000",2.45,5,0.3487,0.229914,0.059197,-0.098527,0.044651,0.004829,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"TRFK  261016P00104000",2.95,6.1,0.3695,-0.756298,0.057674,-0.107818,0.046104,-0.017391,{"strike":612,"call":613,"put":622,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":614,"symbol":614,"bid":183,"ask":434,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"TRFK  261016C00105000",3,0.3769,0.197008,0.050042,-0.097332,0.040803,0.004134,{"contract_symbol":623,"symbol":623,"bid":445,"ask":624,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"TRFK  261016P00105000",7,0.3516,-0.820609,0.050637,-0.085685,0.038511,-0.018939,{"strike":632,"call":633,"put":640,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":634,"symbol":634,"bid":183,"ask":360,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"TRFK  261016C00110000",0.045372,0.017211,-0.033476,0.014034,0.00096,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"TRFK  261016P00110000",8.3,11.8,-0.965417,0.014797,-0.025038,0.011253,-0.023062,{"strike":650,"call":651,"put":658,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":652,"symbol":652,"bid":183,"ask":562,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":39},"TRFK  261016C00115000",0.006328,0.003215,-0.006253,0.002621,0.000134,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":625,"implied_volatility":625,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"TRFK  261016P00115000",13.3,16.8,-0.996285,0.002144,-0.003628,0.001631,-0.024798,"2026-10-09T01:06:50.070124+00:00"]