[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMU":3,"homepage-market-summary":26,"stock-options-TSMU":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSMU","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},"GraniteShares 2x Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},78.2499,81.28,82.57,76.9901,83.4917,-5.2418,-6.28,41363.21131,93.29,34.51,84107.79861405976,74.4,477,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"status":171,"has_options":11,"symbol":4,"underlying_price":172,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":820,"task_id":9},"SUCCESS",78.25,{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},42,434,0.45,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",43,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",71,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",162,"270319",[198,213,227,242,256,272,288,303,321,336,351,369,388,409,434,457,480,503,524,545,566,590,612,639,662,687,711,736,758,781,801],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":35,"isAtm":35},40,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"TSMU  261016C00040000",36.6,39.2,0,0.3181,1,0.008635,{"contract_symbol":209,"symbol":209,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":212,"vega":204,"rho":204,"in_the_money":35},"TSMU  261016P00040000",0.9,0.9207,-0.000001,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":35,"isAtm":35},45,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":219,"in_the_money":11},"TSMU  261016C00045000",31.6,34.2,0.009714,{"contract_symbol":221,"symbol":221,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":204,"in_the_money":35},"TSMU  261016P00045000",0.9202,-0.000013,0.000005,-0.000038,0.000007,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":35,"isAtm":35},50,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":233,"in_the_money":11},"TSMU  261016C00050000",26.8,29.2,0.010794,{"contract_symbol":235,"symbol":235,"bid":204,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":35},"TSMU  261016P00050000",0.95,-0.000301,0.000104,-0.00075,0.000129,-0.000005,{"strike":243,"call":244,"put":249,"callItm":11,"putItm":35,"isAtm":35},55,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":248,"in_the_money":11},"TSMU  261016C00055000",21.7,24.2,0.011873,{"contract_symbol":250,"symbol":250,"bid":204,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":222,"implied_volatility":222,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":35},"TSMU  261016P00055000",-0.003211,0.000913,-0.006569,0.001126,-0.000057,{"strike":257,"call":258,"put":263,"callItm":11,"putItm":35,"isAtm":35},57,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":262,"in_the_money":11},"TSMU  261016C00057000",19.7,22.3,0.012305,{"contract_symbol":264,"symbol":264,"bid":204,"ask":236,"last":265,"change":204,"changePercent":9,"volume":204,"openInterest":266,"open_interest":266,"iv":222,"implied_volatility":222,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":35},"TSMU  261016P00057000",0.15,19,-0.006923,0.001812,-0.013034,0.002234,-0.000123,{"strike":273,"call":274,"put":280,"callItm":11,"putItm":35,"isAtm":35},58,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":279,"in_the_money":11},"TSMU  261016C00058000",18.6,21.3,16.1,0.012521,{"contract_symbol":281,"symbol":281,"bid":204,"ask":236,"last":282,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":35},"TSMU  261016P00058000",1.55,-0.009835,0.002466,-0.017741,0.00304,-0.000175,{"strike":289,"call":290,"put":295,"callItm":11,"putItm":35,"isAtm":35},59,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":294,"in_the_money":11},"TSMU  261016C00059000",17.7,20.3,0.012737,{"contract_symbol":296,"symbol":296,"bid":204,"ask":206,"last":137,"change":204,"changePercent":9,"volume":204,"openInterest":297,"open_interest":297,"iv":211,"implied_volatility":211,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":35},"TSMU  261016P00059000",15,-0.013732,0.003293,-0.023718,0.004063,-0.000245,{"strike":304,"call":305,"put":312,"callItm":11,"putItm":35,"isAtm":35},60,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":204,"changePercent":9,"volume":204,"openInterest":310,"open_interest":310,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":311,"in_the_money":11},"TSMU  261016C00060000",16.6,19.3,11.05,3,0.012952,{"contract_symbol":313,"symbol":313,"bid":204,"ask":206,"last":314,"change":204,"changePercent":9,"volume":204,"openInterest":315,"open_interest":315,"iv":222,"implied_volatility":222,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":35},"TSMU  261016P00060000",0.4,7,-0.018679,0.00429,-0.030857,0.005288,-0.000334,{"strike":322,"call":323,"put":328,"callItm":11,"putItm":35,"isAtm":35},61,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":327,"in_the_money":11},"TSMU  261016C00061000",15.8,18.3,0.013168,{"contract_symbol":329,"symbol":329,"bid":204,"ask":206,"last":330,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":35},"TSMU  261016P00061000",1.05,-0.025023,0.005492,-0.039505,0.00677,-0.000448,{"strike":337,"call":338,"put":343,"callItm":11,"putItm":35,"isAtm":35},62,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":342,"in_the_money":11},"TSMU  261016C00062000",14.7,17.3,0.013385,{"contract_symbol":344,"symbol":344,"bid":204,"ask":330,"last":265,"change":204,"changePercent":9,"volume":204,"openInterest":345,"open_interest":345,"iv":211,"implied_volatility":211,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":35},"TSMU  261016P00062000",6,-0.033014,0.00691,-0.049769,0.008525,-0.000593,{"strike":352,"call":353,"put":361,"callItm":11,"putItm":35,"isAtm":35},63,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":176,"change":204,"changePercent":9,"volume":204,"openInterest":357,"open_interest":357,"iv":205,"implied_volatility":205,"delta":358,"gamma":359,"theta":212,"vega":204,"rho":360,"in_the_money":11},"TSMU  261016C00063000",13.7,16.4,5,0.999999,0.000001,0.0136,{"contract_symbol":362,"symbol":362,"bid":204,"ask":206,"last":363,"change":204,"changePercent":9,"volume":204,"openInterest":357,"open_interest":357,"iv":222,"implied_volatility":222,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":35},"TSMU  261016P00063000",0.53,-0.04263,0.00852,-0.061286,0.010503,-0.000767,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":35,"isAtm":35},64,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":204,"changePercent":9,"volume":204,"openInterest":345,"open_interest":345,"iv":205,"implied_volatility":205,"delta":376,"gamma":224,"theta":377,"vega":378,"rho":379,"in_the_money":11},"TSMU  261016C00064000",12.8,15.4,10.51,0.999996,-0.000004,0.000002,0.013816,{"contract_symbol":381,"symbol":381,"bid":204,"ask":330,"last":382,"change":204,"changePercent":9,"volume":204,"openInterest":345,"open_interest":345,"iv":222,"implied_volatility":222,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":35},"TSMU  261016P00064000",3.1,-0.054306,0.01034,-0.074383,0.012748,-0.000979,{"strike":389,"call":390,"put":400,"callItm":11,"putItm":35,"isAtm":35},65,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"TSMU  261016C00065000",11.9,14.5,8.1,0.999982,0.000021,-0.000018,0.000009,0.014032,{"contract_symbol":401,"symbol":401,"bid":204,"ask":210,"last":402,"change":204,"changePercent":9,"volume":204,"openInterest":403,"open_interest":403,"iv":222,"implied_volatility":222,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":35},"TSMU  261016P00065000",0.41,14,-0.068141,0.012348,-0.088824,0.015222,-0.001232,{"strike":410,"call":411,"put":423,"callItm":11,"putItm":35,"isAtm":35},66,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":204,"changePercent":9,"volume":204,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"TSMU  261016C00066000",11,13.5,6.1,2,0.4061,0.998635,0.000953,-0.001335,0.000518,0.014224,{"contract_symbol":424,"symbol":424,"bid":204,"ask":425,"last":426,"change":204,"changePercent":9,"volume":204,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":35},"TSMU  261016P00066000",1.1,1.25,4,0.9125,-0.082684,0.01443,-0.102088,0.017642,-0.001497,{"strike":435,"call":436,"put":447,"callItm":11,"putItm":35,"isAtm":35},67,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":204,"changePercent":9,"volume":204,"openInterest":416,"open_interest":416,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"TSMU  261016C00067000",10,12.6,10.4,0.5555,0.978588,0.007979,-0.020915,0.005938,0.014088,{"contract_symbol":448,"symbol":448,"bid":449,"ask":330,"last":450,"change":204,"changePercent":9,"volume":204,"openInterest":438,"open_interest":438,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":35},"TSMU  261016P00067000",0.5,1.69,0.8972,-0.097735,0.016618,-0.113656,0.019976,-0.001771,{"strike":458,"call":459,"put":470,"callItm":11,"putItm":35,"isAtm":35},68,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"TSMU  261016C00068000",9.2,11.7,7.6,0.6266,0.949954,0.014231,-0.047466,0.011947,0.013795,{"contract_symbol":471,"symbol":471,"bid":204,"ask":426,"last":472,"change":473,"changePercent":9,"volume":416,"openInterest":416,"open_interest":416,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":35},"TSMU  261016P00068000",0.8,-0.15,0.8753,-0.113419,0.018971,-0.12348,0.022247,-0.002056,{"strike":481,"call":482,"put":492,"callItm":11,"putItm":35,"isAtm":35},69,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"TSMU  261016C00069000",8.4,10.9,0.6678,0.919244,0.01937,-0.073393,0.017331,0.013458,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":204,"changePercent":9,"volume":204,"openInterest":310,"open_interest":310,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":35},"TSMU  261016P00069000",0.05,1.4,1.27,0.8528,-0.131237,0.021572,-0.133278,0.024648,-0.00238,{"strike":504,"call":505,"put":514,"callItm":11,"putItm":35,"isAtm":35},70,{"contract_symbol":506,"symbol":506,"bid":463,"ask":438,"last":507,"change":204,"changePercent":9,"volume":204,"openInterest":315,"open_interest":315,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"TSMU  261016C00070000",8.2,0.6963,0.886121,0.023916,-0.098517,0.022311,0.013074,{"contract_symbol":515,"symbol":515,"bid":516,"ask":282,"last":449,"change":204,"changePercent":9,"volume":204,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":35},"TSMU  261016P00070000",0.3,36,0.8171,-0.148183,0.024452,-0.138711,0.026769,-0.002685,{"strike":191,"call":525,"put":535,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":526,"symbol":526,"bid":527,"ask":461,"last":528,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"TSMU  261016C00071000",6.8,6.94,0.7051,0.854395,0.028005,-0.118286,0.026457,0.012713,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":182,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":35},"TSMU  261016P00071000",0.55,1.9,0.8206,-0.178092,0.02744,-0.157002,0.030169,-0.003238,{"strike":546,"call":547,"put":556,"callItm":11,"putItm":35,"isAtm":35},72,{"contract_symbol":548,"symbol":548,"bid":345,"ask":484,"last":549,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"TSMU  261016C00072000",8.3,0.71,0.81985,0.031944,-0.136829,0.030388,0.012297,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":314,"change":204,"changePercent":9,"volume":204,"openInterest":416,"open_interest":416,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":35},"TSMU  261016P00072000",0.85,2.15,0.8504,-0.216888,0.029836,-0.183307,0.033992,-0.003969,{"strike":567,"call":568,"put":579,"callItm":11,"putItm":35,"isAtm":35},73,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":204,"changePercent":9,"volume":204,"openInterest":176,"open_interest":176,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"TSMU  261016C00073000",5.3,7.7,13.98,0.7194,0.780457,0.035515,-0.156171,0.034232,0.011787,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":206,"changePercent":9,"volume":206,"openInterest":176,"open_interest":176,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":35},"TSMU  261016P00073000",1.2,2.45,1.8,0.867,-0.254023,0.031934,-0.203938,0.037093,-0.004672,{"strike":591,"call":592,"put":602,"callItm":11,"putItm":35,"isAtm":35},74,{"contract_symbol":593,"symbol":593,"bid":594,"ask":315,"last":595,"change":204,"changePercent":9,"volume":204,"openInterest":315,"open_interest":315,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"TSMU  261016C00074000",4.7,7.8,0.7245,0.739311,0.03873,-0.172739,0.037596,0.01124,{"contract_symbol":603,"symbol":603,"bid":558,"ask":604,"last":605,"change":9,"changePercent":9,"volume":416,"openInterest":204,"open_interest":204,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":35},"TSMU  261016P00074000",2.85,1.98,0.8719,-0.290251,0.03393,-0.219168,0.039637,-0.005361,{"strike":613,"call":614,"put":626,"callItm":11,"putItm":35,"isAtm":35},75,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":204,"changePercent":9,"volume":204,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"TSMU  261016C00075000",4.1,6.3,5.85,39,0.7184,0.697989,0.04194,-0.183896,0.040366,0.010689,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":357,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":35},"TSMU  261016P00075000",1.6,3.2,2.82,2.02,26,0.8666,-0.326411,0.035945,-0.22933,0.041735,-0.006048,{"strike":640,"call":641,"put":653,"callItm":11,"putItm":35,"isAtm":11},76,{"contract_symbol":642,"symbol":642,"bid":643,"ask":415,"last":644,"change":645,"changePercent":9,"volume":206,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"TSMU  261016C00076000",3.5,4.4,-8.19,24,0.7026,0.65529,0.045292,-0.189944,0.042633,0.010115,{"contract_symbol":654,"symbol":654,"bid":416,"ask":655,"last":472,"change":204,"changePercent":9,"volume":204,"openInterest":357,"open_interest":357,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":35},"TSMU  261016P00076000",3.7,0.8548,-0.363601,0.037941,-0.23553,0.043451,-0.006754,{"strike":663,"call":664,"put":676,"callItm":11,"putItm":35,"isAtm":11},77,{"contract_symbol":665,"symbol":665,"bid":310,"ask":666,"last":667,"change":668,"changePercent":9,"volume":345,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"TSMU  261016C00077000",4.8,3.8,-7.55,27,0.6937,0.608415,0.047839,-0.195584,0.044461,0.009454,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":204,"changePercent":9,"volume":204,"openInterest":416,"open_interest":416,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":35},"TSMU  261016P00077000",2.6,4.2,1.44,0.8623,-0.403717,0.038802,-0.245105,0.044826,-0.007537,{"strike":688,"call":689,"put":701,"callItm":35,"putItm":11,"isAtm":11},80,{"contract_symbol":690,"symbol":690,"bid":583,"ask":691,"last":692,"change":693,"changePercent":9,"volume":427,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":35},"TSMU  261016C00080000",3.4,2.7,-3,13,0.7296,0.464235,0.047053,-0.212775,0.045991,0.007287,{"contract_symbol":702,"symbol":702,"bid":616,"ask":345,"last":703,"change":704,"changePercent":9,"volume":416,"openInterest":345,"open_interest":345,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"TSMU  261016P00080000",5.15,2.76,0.8851,-0.521192,0.038885,-0.258821,0.046112,-0.00989,{"strike":712,"call":713,"put":724,"callItm":35,"putItm":11,"isAtm":35},85,{"contract_symbol":714,"symbol":714,"bid":715,"ask":416,"last":425,"change":716,"changePercent":9,"volume":413,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":35},"TSMU  261016C00085000",0.35,-2.2,44,0.6726,0.235912,0.039554,-0.152047,0.035646,0.003791,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":729,"changePercent":9,"volume":206,"openInterest":315,"open_interest":315,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"TSMU  261016P00085000",7.2,9.6,5.2,2.18,0.8706,-0.701989,0.034399,-0.221517,0.040124,-0.013666,{"strike":737,"call":738,"put":748,"callItm":35,"putItm":11,"isAtm":35},90,{"contract_symbol":739,"symbol":739,"bid":494,"ask":206,"last":85,"change":740,"changePercent":9,"volume":315,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":35},"TSMU  261016C00090000",-2.12,29,0.7752,0.133055,0.023957,-0.12231,0.024883,0.002139,{"contract_symbol":749,"symbol":749,"bid":750,"ask":403,"last":751,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"TSMU  261016P00090000",11.4,7.28,0.9417,-0.814123,0.024562,-0.185044,0.030988,-0.016492,{"strike":759,"call":760,"put":771,"callItm":35,"putItm":11,"isAtm":35},95,{"contract_symbol":761,"symbol":761,"bid":204,"ask":762,"last":763,"change":204,"changePercent":9,"volume":204,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":35},"TSMU  261016C00095000",1.15,0.86,23,0.9692,0.106835,0.016413,-0.130987,0.021312,0.0017,{"contract_symbol":772,"symbol":772,"bid":278,"ask":773,"last":774,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":11},"TSMU  261016P00095000",18.7,9.23,0.9843,-0.889193,0.016591,-0.136567,0.021879,-0.018748,{"strike":782,"call":783,"put":791,"callItm":35,"putItm":11,"isAtm":35},100,{"contract_symbol":784,"symbol":784,"bid":204,"ask":206,"last":330,"change":204,"changePercent":9,"volume":204,"openInterest":310,"open_interest":310,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":35},"TSMU  261016C00100000",1.1385,0.089755,0.012298,-0.135428,0.018759,0.001416,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"TSMU  261016P00100000",20.9,23.5,0.8888,-0.960889,0.008224,-0.055202,0.009794,-0.020956,{"strike":802,"call":803,"put":810,"callItm":35,"putItm":11,"isAtm":35},105,{"contract_symbol":804,"symbol":804,"bid":204,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":785,"implied_volatility":785,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":35},"TSMU  261016C00105000",0.051135,0.007968,-0.08774,0.012153,0.000812,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"TSMU  261016P00105000",25.9,28.5,0.8887,-0.983615,0.003971,-0.026648,0.004729,-0.022402,"2026-10-09T01:59:16.734160+00:00"]