[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLQ":3,"homepage-market-summary":30,"stock-options-TSLQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLQ","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},"Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.1342,1.91842,"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},17.23,17.3,17.86,17.155,16.99,0.24,1.41,5409004.229446,29.76,14.775,11662786.016432542,16.4,1064,{"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":208,"updated_at":742,"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",0.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},164,3490,0.09,[187,188,192,196,200,204],{"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},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",99,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",162,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",470,"280121",[209,222,233,242,252,261,270,279,287,303,323,341,361,382,402,425,448,475,500,523,547,570,593,613,630,645,659,673,685,698,712,723,733],{"strike":210,"call":211,"put":218,"callItm":11,"putItm":39,"isAtm":39},1,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":217,"in_the_money":11},"TSLQ  261016C00001000",15.8,16.7,0,0.9603,0.000215,{"contract_symbol":219,"symbol":219,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00001000",0.05,1.0171,{"strike":223,"call":224,"put":230,"callItm":11,"putItm":39,"isAtm":39},2,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":229,"in_the_money":11},"TSLQ  261016C00002000",14.8,15.7,0.9795,0.000429,{"contract_symbol":231,"symbol":231,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00002000",1.0151,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":39,"isAtm":39},3,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":239,"in_the_money":11},"TSLQ  261016C00003000",13.8,14.7,0.000644,{"contract_symbol":241,"symbol":241,"bid":215,"ask":220,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00003000",{"strike":243,"call":244,"put":249,"callItm":11,"putItm":39,"isAtm":39},4,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":248,"in_the_money":11},"TSLQ  261016C00004000",12.8,13.7,0.000858,{"contract_symbol":250,"symbol":250,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00004000",0.3,{"strike":253,"call":254,"put":259,"callItm":11,"putItm":39,"isAtm":39},5,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":258,"in_the_money":11},"TSLQ  261016C00005000",11.8,12.7,0.001073,{"contract_symbol":260,"symbol":260,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00005000",{"strike":262,"call":263,"put":268,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":267,"in_the_money":11},"TSLQ  261016C00006000",10.8,11.7,0.001288,{"contract_symbol":269,"symbol":269,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00006000",{"strike":271,"call":272,"put":277,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":276,"in_the_money":11},"TSLQ  261016C00007000",9.8,10.7,0.001502,{"contract_symbol":278,"symbol":278,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00007000",{"strike":179,"call":280,"put":285,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":210,"gamma":215,"theta":215,"vega":215,"rho":284,"in_the_money":11},"TSLQ  261016C00008000",8.8,9.7,0.001717,{"contract_symbol":286,"symbol":286,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":221,"implied_volatility":221,"delta":215,"gamma":215,"theta":215,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016P00008000",{"strike":288,"call":289,"put":297,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":228,"implied_volatility":228,"delta":293,"gamma":294,"theta":295,"vega":215,"rho":296,"in_the_money":11},"TSLQ  261016C00009000",7.8,8.7,0.999998,0.000004,-0.000002,0.001932,{"contract_symbol":298,"symbol":298,"bid":215,"ask":251,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":232,"implied_volatility":232,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":215,"in_the_money":39},"TSLQ  261016P00009000",-0.000005,0.000008,-0.000003,0.000001,{"strike":304,"call":305,"put":316,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":215,"changePercent":9,"volume":215,"openInterest":310,"open_interest":310,"iv":228,"implied_volatility":228,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"TSLQ  261016C00010000",6.8,7.7,7.2,11,0.999943,0.000094,-0.000037,0.000006,0.002146,{"contract_symbol":317,"symbol":317,"bid":215,"ask":251,"last":318,"change":215,"changePercent":9,"volume":215,"openInterest":210,"open_interest":210,"iv":232,"implied_volatility":232,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":215,"in_the_money":39},"TSLQ  261016P00010000",0.2,-0.000096,0.000149,-0.000062,0.00001,{"strike":310,"call":324,"put":333,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":327,"change":220,"changePercent":9,"volume":210,"openInterest":234,"open_interest":234,"iv":228,"implied_volatility":228,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"TSLQ  261016C00011000",5.8,6.7,0.999301,0.00098,-0.000382,0.000061,0.002358,{"contract_symbol":334,"symbol":334,"bid":215,"ask":251,"last":335,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":232,"implied_volatility":232,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"TSLQ  261016P00011000",0.17,-0.001007,0.001323,-0.000553,0.000085,-0.000004,{"strike":342,"call":343,"put":354,"callItm":11,"putItm":39,"isAtm":39},12,{"contract_symbol":344,"symbol":344,"bid":345,"ask":326,"last":346,"change":347,"changePercent":9,"volume":271,"openInterest":348,"open_interest":348,"iv":228,"implied_volatility":228,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"TSLQ  261016C00012000",4.8,5.7,0.7,16,0.995182,0.005661,-0.002205,0.000353,0.002557,{"contract_symbol":355,"symbol":355,"bid":215,"ask":251,"last":251,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":232,"implied_volatility":232,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"TSLQ  261016P00012000",-0.006156,0.006792,-0.002841,0.000439,-0.000024,{"strike":362,"call":363,"put":373,"callItm":11,"putItm":39,"isAtm":39},13,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":215,"changePercent":9,"volume":215,"openInterest":234,"open_interest":234,"iv":228,"implied_volatility":228,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"TSLQ  261016C00013000",3.8,4.7,4.85,0.978864,0.020533,-0.007997,0.00128,0.002708,{"contract_symbol":374,"symbol":374,"bid":215,"ask":375,"last":376,"change":215,"changePercent":9,"volume":215,"openInterest":253,"open_interest":253,"iv":221,"implied_volatility":221,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"TSLQ  261016P00013000",0.35,0.04,-0.024704,0.022539,-0.009475,0.001461,-0.000097,{"strike":383,"call":384,"put":394,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":215,"changePercent":9,"volume":215,"openInterest":262,"open_interest":262,"iv":228,"implied_volatility":228,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"TSLQ  261016C00014000",2.9,3.7,3.38,0.935037,0.05129,-0.019976,0.003197,0.002749,{"contract_symbol":395,"symbol":395,"bid":215,"ask":318,"last":220,"change":67,"changePercent":9,"volume":253,"openInterest":396,"open_interest":396,"iv":232,"implied_volatility":232,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"TSLQ  261016P00014000",118,-0.07126,0.053158,-0.022234,0.003434,-0.000282,{"strike":403,"call":404,"put":416,"callItm":11,"putItm":39,"isAtm":11},15,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":375,"changePercent":9,"volume":210,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"TSLQ  261016C00015000",1.95,2.75,2.6,53,0.9453,0.856768,0.094791,-0.034383,0.005702,0.00265,{"contract_symbol":417,"symbol":417,"bid":215,"ask":318,"last":53,"change":215,"changePercent":9,"volume":210,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"TSLQ  261016P00015000",77,0.844,-0.119381,0.09361,-0.027069,0.005028,-0.000469,{"strike":348,"call":426,"put":439,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":429,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"TSLQ  261016C00016000",1.5,1.9,0.5,44,28,0.9771,0.72206,0.135995,-0.052763,0.008467,0.002308,{"contract_symbol":440,"symbol":440,"bid":318,"ask":430,"last":441,"change":215,"changePercent":9,"volume":215,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":336,"in_the_money":39},"TSLQ  261016P00016000",0.39,238,0.8355,-0.252629,0.151501,-0.042985,0.008066,{"strike":449,"call":450,"put":463,"callItm":11,"putItm":39,"isAtm":11},17,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":455,"changePercent":9,"volume":348,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"TSLQ  261016C00017000",0.9,1.15,1.13,0.29,831,0.9057,0.56484,0.172301,-0.05737,0.009931,0.001869,{"contract_symbol":464,"symbol":464,"bid":465,"ask":452,"last":466,"change":467,"changePercent":9,"volume":271,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"TSLQ  261016P00017000",0.55,0.65,-0.1,177,0.7134,-0.430427,0.218291,-0.045099,0.009911,-0.001721,{"strike":476,"call":477,"put":490,"callItm":39,"putItm":11,"isAtm":11},18,{"contract_symbol":478,"symbol":478,"bid":479,"ask":347,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"TSLQ  261016C00018000",0.45,0.72,0.22,31,386,0.8821,0.390427,0.172476,-0.054476,0.009682,0.001321,{"contract_symbol":491,"symbol":491,"bid":452,"ask":428,"last":210,"change":492,"changePercent":9,"volume":210,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"TSLQ  261016P00018000",-0.65,33,0.7345,-0.639789,0.201946,-0.044227,0.00944,-0.002624,{"strike":501,"call":502,"put":513,"callItm":39,"putItm":11,"isAtm":11},19,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":505,"change":504,"changePercent":9,"volume":223,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"TSLQ  261016C00019000",0.15,0.4,288,0.8566,0.236864,0.142733,-0.042567,0.007791,0.000815,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":122,"change":215,"changePercent":9,"volume":215,"openInterest":493,"open_interest":493,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"TSLQ  261016P00019000",1.65,2.35,0.7984,-0.783048,0.145833,-0.037736,0.00741,-0.003327,{"strike":524,"call":525,"put":536,"callItm":39,"putItm":11,"isAtm":39},20,{"contract_symbol":526,"symbol":526,"bid":220,"ask":318,"last":504,"change":527,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":39},"TSLQ  261016C00020000",0.03,27,308,0.814,0.115962,0.095086,-0.025575,0.004926,0.000405,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":215,"changePercent":9,"volume":215,"openInterest":304,"open_interest":304,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"TSLQ  261016P00020000",2.5,3.3,2.95,0.8142,-0.883964,0.095102,-0.025594,0.004928,-0.003887,{"strike":548,"call":549,"put":559,"callItm":39,"putItm":11,"isAtm":39},21,{"contract_symbol":550,"symbol":550,"bid":215,"ask":53,"last":185,"change":551,"changePercent":9,"volume":548,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"TSLQ  261016C00021000",-0.01,189,0.8183,0.055295,0.054118,-0.014709,0.002818,0.000194,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":215,"changePercent":9,"volume":215,"openInterest":243,"open_interest":243,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"TSLQ  261016P00021000",3.4,4.2,2.26,0.6906,-0.971993,0.036887,-0.007142,0.001621,-0.004407,{"strike":571,"call":572,"put":583,"callItm":39,"putItm":11,"isAtm":39},22,{"contract_symbol":573,"symbol":573,"bid":215,"ask":574,"last":575,"change":215,"changePercent":9,"volume":215,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"TSLQ  261016C00022000",0.25,0.07,192,0.928,0.041851,0.038162,-0.013356,0.002257,0.000147,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":215,"changePercent":9,"volume":215,"openInterest":223,"open_interest":223,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":322,"rho":592,"in_the_money":11},"TSLQ  261016P00022000",4.4,5.2,4.26,0.4441,-0.999902,0.000347,-0.000028,-0.004722,{"strike":594,"call":595,"put":604,"callItm":39,"putItm":11,"isAtm":39},23,{"contract_symbol":596,"symbol":596,"bid":215,"ask":375,"last":375,"change":215,"changePercent":9,"volume":215,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"TSLQ  261016C00023000",222,0.9299,0.01987,0.020526,-0.007205,0.001215,0.00007,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":215,"changePercent":9,"volume":215,"openInterest":210,"open_interest":210,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":295,"vega":302,"rho":612,"in_the_money":11},"TSLQ  261016P00023000",5.4,6.2,4.37,0.4451,-0.999995,0.000022,-0.004936,{"strike":614,"call":615,"put":624,"callItm":39,"putItm":11,"isAtm":39},24,{"contract_symbol":616,"symbol":616,"bid":215,"ask":251,"last":617,"change":215,"changePercent":9,"volume":215,"openInterest":618,"open_interest":618,"iv":598,"implied_volatility":598,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":39},"TSLQ  261016C00024000",0.34,26,0.008921,0.010282,-0.003609,0.000608,0.000032,{"contract_symbol":625,"symbol":625,"bid":626,"ask":309,"last":627,"change":215,"changePercent":9,"volume":215,"openInterest":234,"open_interest":234,"iv":609,"implied_volatility":609,"delta":628,"gamma":302,"theta":215,"vega":215,"rho":629,"in_the_money":11},"TSLQ  261016P00024000",6.4,7.3,-1,-0.005151,{"strike":631,"call":632,"put":640,"callItm":39,"putItm":11,"isAtm":39},25,{"contract_symbol":633,"symbol":633,"bid":215,"ask":504,"last":574,"change":215,"changePercent":9,"volume":215,"openInterest":634,"open_interest":634,"iv":577,"implied_volatility":577,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"TSLQ  261016C00025000",56,0.003794,0.004824,-0.001688,0.000285,0.000013,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":644,"in_the_money":11},"TSLQ  261016P00025000",7.4,8.2,-0.005365,{"strike":618,"call":646,"put":653,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":647,"symbol":647,"bid":215,"ask":375,"last":504,"change":215,"changePercent":9,"volume":215,"openInterest":648,"open_interest":648,"iv":598,"implied_volatility":598,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":314,"in_the_money":39},"TSLQ  261016C00026000",59,0.001556,0.002151,-0.000755,0.000127,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":215,"changePercent":9,"volume":215,"openInterest":271,"open_interest":271,"iv":588,"implied_volatility":588,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":658,"in_the_money":11},"TSLQ  261016P00026000",8.4,9.2,6.45,-0.005581,{"strike":528,"call":660,"put":668,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":661,"symbol":661,"bid":215,"ask":375,"last":22,"change":215,"changePercent":9,"volume":215,"openInterest":662,"open_interest":662,"iv":598,"implied_volatility":598,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"TSLQ  261016C00027000",51,0.000611,0.000913,-0.00032,0.000054,0.000002,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":672,"in_the_money":11},"TSLQ  261016P00027000",9.4,10.2,-0.005795,{"strike":432,"call":674,"put":679,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":675,"symbol":675,"bid":215,"ask":375,"last":574,"change":215,"changePercent":9,"volume":215,"openInterest":210,"open_interest":210,"iv":598,"implied_volatility":598,"delta":676,"gamma":677,"theta":678,"vega":611,"rho":302,"in_the_money":39},"TSLQ  261016C00028000",0.000232,0.000371,-0.00013,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":215,"changePercent":9,"volume":215,"openInterest":210,"open_interest":210,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":684,"in_the_money":11},"TSLQ  261016P00028000",10.4,11.2,9.1,-0.006009,{"strike":686,"call":687,"put":693,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":688,"symbol":688,"bid":215,"ask":375,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":577,"implied_volatility":577,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":215,"in_the_money":39},"TSLQ  261016C00029000",0.000084,0.000144,-0.00005,0.000009,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":588,"implied_volatility":588,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":697,"in_the_money":11},"TSLQ  261016P00029000",11.3,12.2,-0.006224,{"strike":699,"call":700,"put":706,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":701,"symbol":701,"bid":215,"ask":251,"last":220,"change":215,"changePercent":9,"volume":215,"openInterest":288,"open_interest":288,"iv":598,"implied_volatility":598,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":215,"in_the_money":39},"TSLQ  261016C00030000",0.000031,0.000055,-0.000019,0.000003,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":215,"changePercent":9,"volume":215,"openInterest":304,"open_interest":304,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":711,"in_the_money":11},"TSLQ  261016P00030000",12.3,13.2,11.1,-0.006438,{"strike":482,"call":713,"put":718,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":714,"symbol":714,"bid":215,"ask":251,"last":505,"change":215,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":598,"implied_volatility":598,"delta":715,"gamma":716,"theta":717,"vega":302,"rho":215,"in_the_money":39},"TSLQ  261016C00031000",0.000011,0.000021,-0.000007,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":722,"in_the_money":11},"TSLQ  261016P00031000",13.3,14.2,-0.006653,{"strike":724,"call":725,"put":728,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":726,"symbol":726,"bid":215,"ask":251,"last":504,"change":215,"changePercent":9,"volume":215,"openInterest":253,"open_interest":253,"iv":598,"implied_volatility":598,"delta":294,"gamma":727,"theta":301,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016C00032000",0.000007,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":588,"implied_volatility":588,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":732,"in_the_money":11},"TSLQ  261016P00032000",14.3,15.2,-0.006868,{"strike":493,"call":734,"put":737,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":735,"symbol":735,"bid":215,"ask":251,"last":53,"change":215,"changePercent":9,"volume":215,"openInterest":342,"open_interest":342,"iv":598,"implied_volatility":598,"delta":302,"gamma":705,"theta":736,"vega":215,"rho":215,"in_the_money":39},"TSLQ  261016C00033000",-0.000001,{"contract_symbol":738,"symbol":738,"bid":731,"ask":739,"last":740,"change":215,"changePercent":9,"volume":215,"openInterest":310,"open_interest":310,"iv":609,"implied_volatility":609,"delta":628,"gamma":215,"theta":215,"vega":215,"rho":741,"in_the_money":11},"TSLQ  261016P00033000",16.2,13.35,-0.007082,"2026-10-09T01:59:32.154380+00:00"]