[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTT":3,"homepage-market-summary":28,"stock-options-TTT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTT","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},"ProShares UltraPro Short 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5214,1.330344,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},87.44,90.12,90.4001,-2.9601,-3.27,3701.244779,92.85,59.23,7966.249479051793,83.9,3654,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":682,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},21,413,20,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,213,224,233,242,250,259,268,277,288,301,315,329,344,360,376,395,413,433,451,472,491,510,529,550,570,591,616,639,662],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":37,"isAtm":37},40,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":208,"in_the_money":11},"TTT   261016C00040000",46.1,49.5,0,0.6284,1,0.008759,{"contract_symbol":210,"symbol":210,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00040000",0.75,0.613,{"strike":214,"call":215,"put":222,"callItm":11,"putItm":37,"isAtm":37},45,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":221,"in_the_money":11},"TTT   261016C00045000",41.1,44.5,24.1,0.6234,0.009854,{"contract_symbol":223,"symbol":223,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00045000",{"strike":225,"call":226,"put":231,"callItm":11,"putItm":37,"isAtm":37},50,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":230,"in_the_money":11},"TTT   261016C00050000",36.2,39.5,0.010949,{"contract_symbol":232,"symbol":232,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00050000",{"strike":234,"call":235,"put":240,"callItm":11,"putItm":37,"isAtm":37},51,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":239,"in_the_money":11},"TTT   261016C00051000",35.2,38.5,0.011168,{"contract_symbol":241,"symbol":241,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00051000",{"strike":50,"call":243,"put":248,"callItm":11,"putItm":37,"isAtm":37},{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":247,"in_the_money":11},"TTT   261016C00052000",34.2,37.5,0.011387,{"contract_symbol":249,"symbol":249,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00052000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":37,"isAtm":37},53,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":256,"in_the_money":11},"TTT   261016C00053000",33.2,36.5,0.011606,{"contract_symbol":258,"symbol":258,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00053000",{"strike":260,"call":261,"put":266,"callItm":11,"putItm":37,"isAtm":37},54,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":265,"in_the_money":11},"TTT   261016C00054000",32.1,35.5,0.011825,{"contract_symbol":267,"symbol":267,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00054000",{"strike":269,"call":270,"put":275,"callItm":11,"putItm":37,"isAtm":37},55,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":274,"in_the_money":11},"TTT   261016C00055000",31.3,34.5,0.012044,{"contract_symbol":276,"symbol":276,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00055000",{"strike":278,"call":279,"put":286,"callItm":11,"putItm":37,"isAtm":37},56,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":283,"gamma":205,"theta":284,"vega":205,"rho":285,"in_the_money":11},"TTT   261016C00056000",30.1,33.5,0.999999,-0.000001,0.012262,{"contract_symbol":287,"symbol":287,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":284,"vega":205,"rho":205,"in_the_money":37},"TTT   261016P00056000",{"strike":289,"call":290,"put":297,"callItm":11,"putItm":37,"isAtm":37},57,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":283,"gamma":294,"theta":295,"vega":294,"rho":296,"in_the_money":11},"TTT   261016C00057000",29.2,32.5,0.000001,-0.000003,0.012482,{"contract_symbol":298,"symbol":298,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":299,"open_interest":299,"iv":212,"implied_volatility":212,"delta":284,"gamma":294,"theta":300,"vega":294,"rho":205,"in_the_money":37},"TTT   261016P00057000",2,-0.000002,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":37,"isAtm":37},58,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":308,"gamma":309,"theta":310,"vega":309,"rho":311,"in_the_money":11},"TTT   261016C00058000",28.2,31.5,9.57,0.999997,0.000002,-0.000007,0.012701,{"contract_symbol":313,"symbol":313,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":300,"gamma":294,"theta":314,"vega":294,"rho":205,"in_the_money":37},"TTT   261016P00058000",-0.000005,{"strike":316,"call":317,"put":325,"callItm":11,"putItm":37,"isAtm":37},59,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":321,"gamma":322,"theta":323,"vega":322,"rho":324,"in_the_money":11},"TTT   261016C00059000",27.1,30.5,0.999992,0.000005,-0.000019,0.012919,{"contract_symbol":326,"symbol":326,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":314,"gamma":327,"theta":328,"vega":327,"rho":205,"in_the_money":37},"TTT   261016P00059000",0.000003,-0.000012,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":37,"isAtm":37},60,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":336,"gamma":337,"theta":338,"vega":337,"rho":339,"in_the_money":11},"TTT   261016C00060000",26.2,29.5,10.8,0.999984,0.000009,-0.000036,0.013139,{"contract_symbol":341,"symbol":341,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":328,"gamma":342,"theta":343,"vega":342,"rho":205,"in_the_money":37},"TTT   261016P00060000",0.000007,-0.000027,{"strike":345,"call":346,"put":355,"callItm":11,"putItm":37,"isAtm":37},61,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"TTT   261016C00061000",25.2,28.5,0.999965,0.000018,-0.000075,0.000019,0.013357,{"contract_symbol":356,"symbol":356,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":343,"gamma":357,"theta":358,"vega":359,"rho":284,"in_the_money":37},"TTT   261016P00061000",0.000014,-0.000057,0.000015,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":37,"isAtm":37},62,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"TTT   261016C00062000",24.3,27.5,0.999918,0.00004,-0.000167,0.000043,0.013574,{"contract_symbol":372,"symbol":372,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":358,"gamma":373,"theta":374,"vega":375,"rho":284,"in_the_money":37},"TTT   261016P00062000",0.000029,-0.000115,0.00003,{"strike":377,"call":378,"put":388,"callItm":11,"putItm":37,"isAtm":37},63,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"TTT   261016C00063000",23.2,26.5,12.2,0.999855,0.000069,-0.000283,0.000073,0.013793,{"contract_symbol":389,"symbol":389,"bid":205,"ask":211,"last":390,"change":205,"changePercent":9,"volume":205,"openInterest":391,"open_interest":391,"iv":212,"implied_volatility":212,"delta":374,"gamma":392,"theta":393,"vega":394,"rho":300,"in_the_money":37},"TTT   261016P00063000",2.06,3,0.000057,-0.000224,0.000058,{"strike":396,"call":397,"put":406,"callItm":11,"putItm":37,"isAtm":37},64,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"TTT   261016C00064000",22.2,25.5,0.999724,0.000127,-0.000518,0.000133,0.014009,{"contract_symbol":407,"symbol":407,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":37},"TTT   261016P00064000",-0.000223,0.000106,-0.000418,0.000109,-0.000004,{"strike":414,"call":415,"put":424,"callItm":11,"putItm":37,"isAtm":37},65,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"TTT   261016C00065000",21.3,24.5,0.999444,0.00024,-0.000998,0.000254,0.014222,{"contract_symbol":425,"symbol":425,"bid":205,"ask":211,"last":426,"change":205,"changePercent":9,"volume":205,"openInterest":427,"open_interest":427,"iv":212,"implied_volatility":212,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":37},"TTT   261016P00065000",0.25,91,-0.000419,0.00019,-0.00075,0.000196,-0.000008,{"strike":434,"call":435,"put":444,"callItm":11,"putItm":37,"isAtm":37},66,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"TTT   261016C00066000",20.2,23.5,0.999097,0.000379,-0.00155,0.000398,0.014435,{"contract_symbol":445,"symbol":445,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":37},"TTT   261016P00066000",-0.000758,0.000328,-0.001297,0.000338,-0.000015,{"strike":452,"call":453,"put":463,"callItm":11,"putItm":37,"isAtm":37},67,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"TTT   261016C00067000",19.2,22.5,6.2,0.998449,0.000622,-0.002543,0.000653,0.014641,{"contract_symbol":464,"symbol":464,"bid":205,"ask":211,"last":465,"change":205,"changePercent":9,"volume":205,"openInterest":466,"open_interest":466,"iv":212,"implied_volatility":212,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":37},"TTT   261016P00067000",3.05,5,-0.001324,0.000548,-0.002165,0.000565,-0.000026,{"strike":473,"call":474,"put":484,"callItm":11,"putItm":37,"isAtm":37},68,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"TTT   261016C00068000",18.2,21.5,8.6,0.997419,0.000988,-0.004037,0.001036,0.01484,{"contract_symbol":485,"symbol":485,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":37},"TTT   261016P00068000",-0.002238,0.000883,-0.00349,0.000911,-0.000044,{"strike":492,"call":493,"put":503,"callItm":11,"putItm":37,"isAtm":37},69,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"TTT   261016C00069000",17.2,20.5,10.85,0.995584,0.001588,-0.006595,0.001679,0.015022,{"contract_symbol":504,"symbol":504,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":37},"TTT   261016P00069000",-0.003662,0.001377,-0.005441,0.00142,-0.000072,{"strike":511,"call":512,"put":522,"callItm":11,"putItm":37,"isAtm":37},70,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":205,"changePercent":9,"volume":205,"openInterest":466,"open_interest":466,"iv":220,"implied_volatility":220,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"TTT   261016C00070000",16.2,19.5,9,0.993478,0.002264,-0.009253,0.002374,0.0152,{"contract_symbol":523,"symbol":523,"bid":205,"ask":524,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":374,"in_the_money":37},"TTT   261016P00070000",0.5,-0.005818,0.002081,-0.008223,0.002146,{"strike":530,"call":531,"put":541,"callItm":11,"putItm":37,"isAtm":37},71,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":220,"implied_volatility":220,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"TTT   261016C00071000",15.2,18.5,7.15,0.990065,0.003278,-0.013394,0.003437,0.015351,{"contract_symbol":542,"symbol":542,"bid":205,"ask":211,"last":543,"change":205,"changePercent":9,"volume":205,"openInterest":544,"open_interest":544,"iv":212,"implied_volatility":212,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":37},"TTT   261016P00071000",2.05,10,-0.008976,0.00305,-0.012052,0.003145,-0.000178,{"strike":551,"call":552,"put":562,"callItm":11,"putItm":37,"isAtm":37},75,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":205,"changePercent":9,"volume":205,"openInterest":299,"open_interest":299,"iv":206,"implied_volatility":206,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"TTT   261016C00075000",11.2,14,11.5,0.957442,0.011119,-0.046167,0.011752,0.015574,{"contract_symbol":563,"symbol":563,"bid":205,"ask":211,"last":564,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":37},"TTT   261016P00075000",0.17,-0.038988,0.010616,-0.041948,0.010945,-0.000776,{"strike":571,"call":572,"put":582,"callItm":11,"putItm":37,"isAtm":37},80,{"contract_symbol":573,"symbol":573,"bid":457,"ask":574,"last":575,"change":205,"changePercent":9,"volume":205,"openInterest":188,"open_interest":188,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"TTT   261016C00080000",9.5,4,0.527,0.886642,0.028109,-0.082091,0.024917,0.015258,{"contract_symbol":583,"symbol":583,"bid":205,"ask":211,"last":584,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":37},"TTT   261016P00080000",4.13,0.4037,-0.059708,0.022668,-0.038836,0.01539,-0.001176,{"strike":592,"call":593,"put":605,"callItm":11,"putItm":37,"isAtm":11},85,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":205,"changePercent":9,"volume":205,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"TTT   261016C00085000",2.1,5.1,1.96,109,0.4208,0.699413,0.063769,-0.118721,0.045133,0.012609,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":9,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":37},"TTT   261016P00085000",0.05,1.25,0.3,0.235,-0.184708,0.087494,-0.050812,0.034584,-0.003613,{"strike":617,"call":618,"put":629,"callItm":37,"putItm":11,"isAtm":37},90,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":205,"changePercent":9,"volume":205,"openInterest":555,"open_interest":555,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":37},"TTT   261016C00090000",0.4,2.45,1.15,0.4763,0.366386,0.060926,-0.145334,0.04881,0.006705,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"TTT   261016P00090000",1.5,4.3,0.2348,-0.772379,0.099131,-0.057471,0.039152,-0.015426,{"strike":640,"call":641,"put":652,"callItm":37,"putItm":11,"isAtm":37},95,{"contract_symbol":642,"symbol":642,"bid":205,"ask":643,"last":644,"change":205,"changePercent":9,"volume":205,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":37},"TTT   261016C00095000",0.9,0.36,79,0.4152,0.100043,0.0326,-0.059099,0.022768,0.001866,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"TTT   261016P00095000",6.1,8.9,0.3686,-0.926555,0.029139,-0.041635,0.018067,-0.019427,{"strike":663,"call":664,"put":673,"callItm":37,"putItm":11,"isAtm":37},100,{"contract_symbol":665,"symbol":665,"bid":205,"ask":51,"last":51,"change":65,"changePercent":9,"volume":207,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":37},"TTT   261016C00100000",46,0.401,0.014137,0.00692,-0.011699,0.004667,0.000266,{"contract_symbol":674,"symbol":674,"bid":554,"ask":675,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"TTT   261016P00100000",13.8,0.5395,-0.946553,0.015542,-0.047569,0.014104,-0.020906,"2026-10-09T02:18:54.966608+00:00"]