[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMG":3,"homepage-market-summary":30,"stock-options-TSMG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMG","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},"Leverage Shares 2X Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2751,2.726549,"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},43.45,45.6,46.2576,42.95,46.7273,-3.2773,-7.01,70672.160929,51.24,20.73,87912.79276883267,74.5,438,{"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":818,"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},30,503,1.14,[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},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,216,231,244,260,279,298,316,336,356,377,397,417,437,457,480,504,530,555,581,603,623,645,666,688,707,729,749,766,784,801],{"strike":202,"call":203,"put":212,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":208,"vega":208,"rho":211,"in_the_money":11},"TSMG  261016C00025000",17.7,19.5,12.35,0,0.7127,1,0.005368,{"contract_symbol":213,"symbol":213,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"TSMG  261016P00025000",0.65,0.7613,{"strike":217,"call":218,"put":228,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"TSMG  261016C00026000",16.7,18.5,0.791,0.999998,0.000002,-0.000003,0.000001,0.005583,{"contract_symbol":229,"symbol":229,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":230,"gamma":226,"theta":230,"vega":208,"rho":208,"in_the_money":39},"TSMG  261016P00026000",-0.000001,{"strike":232,"call":233,"put":239,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":237,"gamma":226,"theta":230,"vega":208,"rho":238,"in_the_money":11},"TSMG  261016C00027000",15.7,17.5,0.999999,0.005798,{"contract_symbol":240,"symbol":240,"bid":208,"ask":214,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":241,"gamma":242,"theta":243,"vega":226,"rho":208,"in_the_money":39},"TSMG  261016P00027000",-0.000004,0.000004,-0.000006,{"strike":245,"call":246,"put":254,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":250,"gamma":251,"theta":252,"vega":224,"rho":253,"in_the_money":11},"TSMG  261016C00028000",14.7,16.5,0.999995,0.000005,-0.000007,0.006013,{"contract_symbol":255,"symbol":255,"bid":208,"ask":256,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":257,"gamma":258,"theta":259,"vega":251,"rho":208,"in_the_money":39},"TSMG  261016P00028000",0.75,-0.000018,0.000016,-0.000025,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":222,"implied_volatility":222,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"TSMG  261016C00029000",13.7,15.5,0.999881,0.000091,-0.000152,0.00003,0.006226,{"contract_symbol":272,"symbol":272,"bid":208,"ask":256,"last":273,"change":208,"changePercent":9,"volume":208,"openInterest":274,"open_interest":274,"iv":215,"implied_volatility":215,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":230,"in_the_money":39},"TSMG  261016P00029000",0.15,10,-0.000069,0.000056,-0.000087,0.000018,{"strike":183,"call":280,"put":290,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"TSMG  261016C00030000",12.9,14.5,9,0.999908,0.000079,-0.000107,0.000024,0.006441,{"contract_symbol":291,"symbol":291,"bid":208,"ask":256,"last":292,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"TSMG  261016P00030000",0.29,-0.000225,0.000172,-0.000265,0.000055,-0.000002,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":39,"isAtm":39},31,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"TSMG  261016C00031000",11.9,13.5,0.999695,0.000244,-0.00033,0.000073,0.006654,{"contract_symbol":310,"symbol":310,"bid":208,"ask":256,"last":311,"change":208,"changePercent":9,"volume":208,"openInterest":245,"open_interest":245,"iv":215,"implied_volatility":215,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":243,"in_the_money":39},"TSMG  261016P00031000",0.4,-0.000652,0.000462,-0.000712,0.000147,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":39,"isAtm":39},32,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":222,"implied_volatility":222,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"TSMG  261016C00032000",10.9,12.5,0.997634,0.001444,-0.002406,0.000477,0.006848,{"contract_symbol":328,"symbol":328,"bid":208,"ask":256,"last":329,"change":208,"changePercent":9,"volume":208,"openInterest":330,"open_interest":330,"iv":215,"implied_volatility":215,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"TSMG  261016P00032000",1.52,18,-0.001691,0.001107,-0.001708,0.000352,-0.000017,{"strike":337,"call":338,"put":347,"callItm":11,"putItm":39,"isAtm":39},33,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"TSMG  261016C00033000",9.9,11.5,0.997663,0.001585,-0.002144,0.000472,0.007064,{"contract_symbol":348,"symbol":348,"bid":208,"ask":256,"last":349,"change":208,"changePercent":9,"volume":208,"openInterest":350,"open_interest":350,"iv":215,"implied_volatility":215,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"TSMG  261016P00033000",0.05,21,-0.003968,0.002391,-0.003689,0.00076,-0.000039,{"strike":357,"call":358,"put":368,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"TSMG  261016C00034000",8.8,10.5,6.6,0.994502,0.003416,-0.00462,0.001017,0.007247,{"contract_symbol":369,"symbol":369,"bid":208,"ask":370,"last":349,"change":208,"changePercent":9,"volume":208,"openInterest":371,"open_interest":371,"iv":215,"implied_volatility":215,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"TSMG  261016P00034000",0.5,5,-0.008488,0.004693,-0.007242,0.001492,-0.000083,{"strike":378,"call":379,"put":389,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":222,"implied_volatility":222,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"TSMG  261016C00035000",7.8,9.6,8.2,0.979902,0.009511,-0.015845,0.003142,0.007317,{"contract_symbol":390,"symbol":390,"bid":208,"ask":256,"last":349,"change":208,"changePercent":9,"volume":208,"openInterest":391,"open_interest":391,"iv":215,"implied_volatility":215,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"TSMG  261016P00035000",17,-0.016694,0.008437,-0.01302,0.002683,-0.000165,{"strike":398,"call":399,"put":409,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"TSMG  261016C00036000",7,8.6,8.3,0.977006,0.011829,-0.015995,0.003521,0.007504,{"contract_symbol":410,"symbol":410,"bid":208,"ask":256,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":411,"open_interest":411,"iv":215,"implied_volatility":215,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"TSMG  261016P00036000",4,-0.030406,0.013985,-0.02158,0.004446,-0.000301,{"strike":418,"call":419,"put":429,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":341,"change":208,"changePercent":9,"volume":208,"openInterest":423,"open_interest":423,"iv":209,"implied_volatility":209,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"TSMG  261016C00037000",6.1,7.7,12,0.958464,0.019292,-0.026086,0.005742,0.007535,{"contract_symbol":430,"symbol":430,"bid":208,"ask":256,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":431,"open_interest":431,"iv":215,"implied_volatility":215,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"TSMG  261016P00037000",3,-0.051628,0.021505,-0.033184,0.006837,-0.000513,{"strike":438,"call":439,"put":449,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":208,"changePercent":9,"volume":208,"openInterest":371,"open_interest":371,"iv":209,"implied_volatility":209,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"TSMG  261016C00038000",5.2,6.8,11.05,0.930266,0.029069,-0.039306,0.008652,0.007468,{"contract_symbol":450,"symbol":450,"bid":208,"ask":256,"last":451,"change":208,"changePercent":9,"volume":208,"openInterest":284,"open_interest":284,"iv":215,"implied_volatility":215,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"TSMG  261016P00038000",0.06,-0.08223,0.030851,-0.047606,0.009809,-0.00082,{"strike":458,"call":459,"put":471,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":464,"changePercent":9,"volume":210,"openInterest":431,"open_interest":431,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"TSMG  261016C00039000",4.2,5.9,6.68,2.68,0.7826,0.87054,0.041706,-0.068011,0.013631,0.007075,{"contract_symbol":472,"symbol":472,"bid":208,"ask":473,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":411,"open_interest":411,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"TSMG  261016P00039000",0.9,0.6715,-0.097103,0.039584,-0.047514,0.0111,-0.000964,{"strike":481,"call":482,"put":494,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":421,"change":486,"changePercent":9,"volume":210,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"TSMG  261016C00040000",3.4,5.1,-2.55,13,0.7932,0.815296,0.052019,-0.087145,0.017233,0.006723,{"contract_symbol":495,"symbol":495,"bid":273,"ask":496,"last":497,"change":208,"changePercent":9,"volume":208,"openInterest":371,"open_interest":371,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"TSMG  261016P00040000",1.2,0.92,0.7098,-0.161059,0.05327,-0.07146,0.015792,-0.001613,{"strike":505,"call":506,"put":517,"callItm":11,"putItm":39,"isAtm":11},41,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"TSMG  261016C00041000",2.85,4.3,2.5,0.7848,0.755321,0.061945,-0.101564,0.020301,0.00632,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":210,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"TSMG  261016P00041000",0.45,1.45,0.25,-0.12,6,0.7921,-0.246359,0.061597,-0.102889,0.020376,-0.002504,{"strike":531,"call":532,"put":544,"callItm":11,"putItm":39,"isAtm":11},42,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":537,"changePercent":9,"volume":371,"openInterest":423,"open_interest":423,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"TSMG  261016C00042000",2.2,3.7,3.6,-0.1,0.7776,0.686218,0.070576,-0.11361,0.022919,0.005815,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":210,"change":370,"changePercent":9,"volume":548,"openInterest":330,"open_interest":330,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"TSMG  261016P00042000",0.85,1.95,11,0.8298,-0.322031,0.066861,-0.12258,0.023171,-0.003308,{"strike":190,"call":556,"put":568,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":210,"openInterest":330,"open_interest":330,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"TSMG  261016C00043000",1.6,2.75,2.3,-4.3,0.7394,0.613061,0.080116,-0.11661,0.024739,0.005273,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":573,"changePercent":9,"volume":574,"openInterest":371,"open_interest":371,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"TSMG  261016P00043000",1.35,2.4,1.7,1.05,2,0.8439,-0.395084,0.070607,-0.133875,0.024884,-0.004094,{"strike":582,"call":583,"put":593,"callItm":39,"putItm":11,"isAtm":11},44,{"contract_symbol":584,"symbol":584,"bid":496,"ask":560,"last":585,"change":586,"changePercent":9,"volume":574,"openInterest":179,"open_interest":179,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"TSMG  261016C00044000",1.9,-0.25,0.7419,0.529988,0.082973,-0.121592,0.025708,0.004598,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":473,"change":208,"changePercent":9,"volume":208,"openInterest":371,"open_interest":371,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"TSMG  261016P00044000",1.75,2.9,0.8346,-0.468232,0.07373,-0.13674,0.025699,-0.004885,{"strike":604,"call":605,"put":614,"callItm":39,"putItm":11,"isAtm":11},45,{"contract_symbol":606,"symbol":606,"bid":256,"ask":585,"last":607,"change":208,"changePercent":9,"volume":208,"openInterest":274,"open_interest":274,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"TSMG  261016C00045000",4.71,0.7432,0.447872,0.08235,-0.121109,0.025561,0.003915,{"contract_symbol":615,"symbol":615,"bid":571,"ask":536,"last":616,"change":208,"changePercent":9,"volume":208,"openInterest":274,"open_interest":274,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"TSMG  261016P00045000",0.94,0.8323,-0.541683,0.073771,-0.136041,0.02564,-0.005698,{"strike":624,"call":625,"put":636,"callItm":39,"putItm":11,"isAtm":39},46,{"contract_symbol":626,"symbol":626,"bid":214,"ask":558,"last":627,"change":628,"changePercent":9,"volume":210,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":39},"TSMG  261016C00046000",1.55,-0.95,202,0.7379,0.36842,0.079069,-0.114617,0.024366,0.003245,{"contract_symbol":637,"symbol":637,"bid":638,"ask":509,"last":510,"change":546,"changePercent":9,"volume":574,"openInterest":210,"open_interest":210,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"TSMG  261016P00046000",2.7,0.8362,-0.611395,0.070926,-0.132045,0.024769,-0.006494,{"strike":646,"call":647,"put":657,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":648,"symbol":648,"bid":53,"ask":649,"last":473,"change":650,"changePercent":9,"volume":210,"openInterest":431,"open_interest":431,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":39},"TSMG  261016C00047000",1.1,-1.19,0.7265,0.292889,0.073244,-0.102932,0.022224,0.002598,{"contract_symbol":658,"symbol":658,"bid":484,"ask":371,"last":659,"change":208,"changePercent":9,"volume":208,"openInterest":179,"open_interest":179,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"TSMG  261016P00047000",1.25,0.8141,-0.682312,0.067763,-0.119581,0.02304,-0.007303,{"strike":667,"call":668,"put":678,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":669,"symbol":669,"bid":670,"ask":659,"last":671,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"TSMG  261016C00048000",0.3,2.65,0.7391,0.233213,0.06407,-0.093174,0.019775,0.002076,{"contract_symbol":679,"symbol":679,"bid":461,"ask":680,"last":681,"change":208,"changePercent":9,"volume":208,"openInterest":523,"open_interest":523,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"TSMG  261016P00048000",5.7,2.77,0.7996,-0.746869,0.061906,-0.105369,0.020671,-0.008069,{"strike":689,"call":690,"put":699,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":691,"symbol":691,"bid":273,"ask":573,"last":210,"change":692,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":39},"TSMG  261016C00049000",-0.9,0.7802,0.193698,0.054459,-0.088262,0.017745,0.001724,{"contract_symbol":700,"symbol":700,"bid":371,"ask":701,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":181,"implied_volatility":181,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"TSMG  261016P00049000",6.7,-0.799572,0.05422,-0.092392,0.018115,-0.008742,{"strike":708,"call":709,"put":719,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":710,"symbol":710,"bid":208,"ask":210,"last":711,"change":712,"changePercent":9,"volume":210,"openInterest":217,"open_interest":217,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":39},"TSMG  261016C00050000",0.55,-1.36,0.8113,0.159464,0.046304,-0.081149,0.015689,0.001421,{"contract_symbol":720,"symbol":720,"bid":462,"ask":721,"last":722,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"TSMG  261016P00050000",7.6,12.15,0.807,-0.841972,0.046275,-0.080242,0.015596,-0.009328,{"strike":730,"call":731,"put":740,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":732,"symbol":732,"bid":208,"ask":733,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"TSMG  261016C00051000",0.95,0.8258,0.126969,0.038999,-0.070798,0.013449,0.001134,{"contract_symbol":741,"symbol":741,"bid":442,"ask":742,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":11},"TSMG  261016P00051000",8.5,0.8247,-0.873365,0.038977,-0.070578,0.013424,-0.009821,{"strike":52,"call":750,"put":758,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":751,"symbol":751,"bid":208,"ask":473,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":39},"TSMG  261016C00052000",0.827,0.096943,0.0321,-0.058448,0.011086,0.000868,{"contract_symbol":759,"symbol":759,"bid":422,"ask":760,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":743,"implied_volatility":743,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":11},"TSMG  261016P00052000",9.3,-0.903733,0.032025,-0.057987,0.01103,-0.010304,{"strike":767,"call":768,"put":775,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":769,"symbol":769,"bid":208,"ask":546,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":752,"implied_volatility":752,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":39},"TSMG  261016C00053000",0.072648,0.02585,-0.047067,0.008928,0.000653,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":743,"implied_volatility":743,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"TSMG  261016P00053000",8.7,10.4,-0.927957,0.025756,-0.046637,0.008871,-0.010734,{"strike":785,"call":786,"put":793,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":787,"symbol":787,"bid":208,"ask":181,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":734,"implied_volatility":734,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":39},"TSMG  261016C00054000",0.05335,0.02035,-0.036943,0.007018,0.000481,{"contract_symbol":794,"symbol":794,"bid":382,"ask":795,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":743,"implied_volatility":743,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"TSMG  261016P00054000",11.2,-0.94689,0.020303,-0.036763,0.006993,-0.011117,{"strike":802,"call":803,"put":809,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":804,"symbol":804,"bid":208,"ask":256,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":752,"implied_volatility":752,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":334,"in_the_money":39},"TSMG  261016C00055000",0.039034,0.015807,-0.028781,0.005459,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":743,"implied_volatility":743,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":11},"TSMG  261016P00055000",10.6,12.2,-0.961407,0.015705,-0.028437,0.005409,-0.011462,"2026-10-09T01:59:59.052602+00:00"]