[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBT":3,"stock-options-TBT":29,"homepage-market-summary":700},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBT","2026-10-07",{"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 Trust UltraShort Lehman 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1082,0.906112,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.98,43.71,43.77,42.8,42.76,0.22,0.51,214297.850186,31.69,426441.7829839004,93.5,4623,{"status":30,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":41,"strikes":67,"updated_at":699,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":36},0,10244,0.66,[42,43,47,51,55,59,63],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":44,"label":44,"type":33,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-11-20",43,"261120",{"date":48,"label":48,"type":33,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-12-18",71,"261218",{"date":52,"label":52,"type":33,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2027-01-15",99,"270115",{"date":56,"label":56,"type":33,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2027-03-19",162,"270319",{"date":60,"label":60,"type":33,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2028-01-21",470,"280121",{"date":64,"label":64,"type":33,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2029-01-19",834,"290119",[68,84,96,104,111,122,134,148,163,180,198,217,234,254,274,295,315,336,360,385,409,434,458,482,505,529,552,575,595,610,627,639,650,664,676,688],{"strike":69,"call":70,"put":79,"callItm":11,"putItm":83,"isAtm":83},20,{"contract_symbol":71,"symbol":71,"bid":72,"ask":73,"last":74,"change":38,"changePercent":9,"volume":38,"openInterest":75,"open_interest":75,"iv":76,"implied_volatility":76,"delta":77,"gamma":38,"theta":38,"vega":38,"rho":78,"in_the_money":11},"TBT   261016C00020000",22.4,24.3,23,2,0.7307,1,0.004618,{"contract_symbol":80,"symbol":80,"bid":38,"ask":81,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":82,"implied_volatility":82,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00020000",2.15,0.6993,false,{"strike":85,"call":86,"put":92,"callItm":11,"putItm":83,"isAtm":83},21,{"contract_symbol":87,"symbol":87,"bid":88,"ask":89,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":77,"gamma":38,"theta":38,"vega":38,"rho":91,"in_the_money":11},"TBT   261016C00021000",21.2,24,0.8827,0.004883,{"contract_symbol":93,"symbol":93,"bid":38,"ask":94,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00021000",1.95,0.6848,{"strike":97,"call":98,"put":102,"callItm":11,"putItm":83,"isAtm":83},22,{"contract_symbol":99,"symbol":99,"bid":100,"ask":74,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":77,"gamma":38,"theta":38,"vega":38,"rho":101,"in_the_money":11},"TBT   261016C00022000",20.4,0.005115,{"contract_symbol":103,"symbol":103,"bid":38,"ask":81,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00022000",{"strike":74,"call":105,"put":109,"callItm":11,"putItm":83,"isAtm":83},{"contract_symbol":106,"symbol":106,"bid":107,"ask":97,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":76,"implied_volatility":76,"delta":77,"gamma":38,"theta":38,"vega":38,"rho":108,"in_the_money":11},"TBT   261016C00023000",19.4,0.005311,{"contract_symbol":110,"symbol":110,"bid":38,"ask":81,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00023000",{"strike":89,"call":112,"put":120,"callItm":11,"putItm":83,"isAtm":83},{"contract_symbol":113,"symbol":113,"bid":114,"ask":100,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":115,"gamma":116,"theta":117,"vega":118,"rho":119,"in_the_money":11},"TBT   261016C00024000",18.4,0.999996,0.000003,-0.000007,0.000001,0.00558,{"contract_symbol":121,"symbol":121,"bid":38,"ask":94,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":82,"implied_volatility":82,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00024000",{"strike":123,"call":124,"put":132,"callItm":11,"putItm":83,"isAtm":83},25,{"contract_symbol":125,"symbol":125,"bid":126,"ask":107,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":127,"gamma":128,"theta":129,"vega":130,"rho":131,"in_the_money":11},"TBT   261016C00025000",17.4,0.999984,0.000012,-0.000025,0.000005,0.005813,{"contract_symbol":133,"symbol":133,"bid":38,"ask":94,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00025000",{"strike":135,"call":136,"put":144,"callItm":11,"putItm":83,"isAtm":83},26,{"contract_symbol":137,"symbol":137,"bid":138,"ask":114,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":139,"gamma":140,"theta":141,"vega":142,"rho":143,"in_the_money":11},"TBT   261016C00026000",16.4,0.999944,0.000039,-0.000079,0.000015,0.006045,{"contract_symbol":145,"symbol":145,"bid":38,"ask":146,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":38,"gamma":38,"theta":147,"vega":38,"rho":38,"in_the_money":83},"TBT   261016P00026000",1.15,-0.000001,{"strike":149,"call":150,"put":158,"callItm":11,"putItm":83,"isAtm":83},27,{"contract_symbol":151,"symbol":151,"bid":152,"ask":126,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":76,"implied_volatility":76,"delta":153,"gamma":154,"theta":155,"vega":156,"rho":157,"in_the_money":11},"TBT   261016C00027000",15.6,0.999993,0.000006,-0.000009,0.000002,0.006234,{"contract_symbol":159,"symbol":159,"bid":38,"ask":160,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":82,"implied_volatility":82,"delta":161,"gamma":116,"theta":162,"vega":118,"rho":38,"in_the_money":83},"TBT   261016P00027000",1.75,-0.000003,-0.000004,{"strike":164,"call":165,"put":174,"callItm":11,"putItm":83,"isAtm":83},28,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":11},"TBT   261016C00028000",14.5,17,0.999536,0.000284,-0.00057,0.00011,0.006505,{"contract_symbol":175,"symbol":175,"bid":38,"ask":176,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":177,"gamma":178,"theta":179,"vega":116,"rho":38,"in_the_money":83},"TBT   261016P00028000",1.55,-0.000011,0.000011,-0.000014,{"strike":181,"call":182,"put":191,"callItm":11,"putItm":83,"isAtm":83},29,{"contract_symbol":183,"symbol":183,"bid":184,"ask":185,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":186,"gamma":187,"theta":188,"vega":189,"rho":190,"in_the_money":11},"TBT   261016C00029000",13.4,15.4,0.998858,0.000652,-0.001306,0.000251,0.006731,{"contract_symbol":192,"symbol":192,"bid":38,"ask":193,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":194,"gamma":195,"theta":196,"vega":197,"rho":147,"in_the_money":83},"TBT   261016P00029000",1.35,-0.000049,0.000044,-0.000053,0.000013,{"strike":199,"call":200,"put":209,"callItm":11,"putItm":83,"isAtm":83},30,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"TBT   261016C00030000",12.6,14.2,0.997435,0.001362,-0.002727,0.000525,0.006948,{"contract_symbol":210,"symbol":210,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":82,"implied_volatility":82,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":83},"TBT   261016P00030000",0.75,-0.000191,0.000157,-0.000199,0.000048,-0.000002,{"strike":218,"call":219,"put":227,"callItm":11,"putItm":83,"isAtm":83},31,{"contract_symbol":220,"symbol":220,"bid":221,"ask":184,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"TBT   261016C00031000",11.4,0.994693,0.002614,-0.005236,0.001007,0.007152,{"contract_symbol":228,"symbol":228,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":95,"implied_volatility":95,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":83},"TBT   261016P00031000",-0.000559,0.000435,-0.000525,0.00013,-0.000006,{"strike":235,"call":236,"put":246,"callItm":11,"putItm":83,"isAtm":83},32,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":90,"implied_volatility":90,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"TBT   261016C00032000",10.4,12.4,6,0.98981,0.004646,-0.009304,0.00179,0.007333,{"contract_symbol":247,"symbol":247,"bid":38,"ask":211,"last":248,"change":38,"changePercent":9,"volume":38,"openInterest":75,"open_interest":75,"iv":95,"implied_volatility":95,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":83},"TBT   261016P00032000",0.06,-0.001563,0.00112,-0.001349,0.000335,-0.000016,{"strike":255,"call":256,"put":266,"callItm":11,"putItm":83,"isAtm":83},33,{"contract_symbol":257,"symbol":257,"bid":258,"ask":221,"last":259,"change":38,"changePercent":9,"volume":38,"openInterest":260,"open_interest":260,"iv":76,"implied_volatility":76,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"TBT   261016C00033000",9.6,8.1,10,0.994547,0.003233,-0.004474,0.001033,0.007563,{"contract_symbol":267,"symbol":267,"bid":38,"ask":211,"last":268,"change":38,"changePercent":9,"volume":38,"openInterest":77,"open_interest":77,"iv":82,"implied_volatility":82,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":83},"TBT   261016P00033000",0.11,-0.003964,0.002542,-0.003221,0.000777,-0.000041,{"strike":275,"call":276,"put":287,"callItm":11,"putItm":83,"isAtm":83},34,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":38,"changePercent":9,"volume":38,"openInterest":281,"open_interest":281,"iv":90,"implied_volatility":90,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"TBT   261016C00034000",8.6,10.5,8.3,15,0.969178,0.011931,-0.023893,0.004597,0.007578,{"contract_symbol":288,"symbol":288,"bid":38,"ask":211,"last":289,"change":38,"changePercent":9,"volume":38,"openInterest":74,"open_interest":74,"iv":95,"implied_volatility":95,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":83},"TBT   261016P00034000",0.15,-0.008786,0.00526,-0.006339,0.001572,-0.000092,{"strike":296,"call":297,"put":307,"callItm":11,"putItm":83,"isAtm":83},35,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":38,"changePercent":9,"volume":38,"openInterest":218,"open_interest":218,"iv":90,"implied_volatility":90,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"TBT   261016C00035000",7.6,9.4,4.9,0.950884,0.017434,-0.034914,0.006718,0.007614,{"contract_symbol":308,"symbol":308,"bid":38,"ask":211,"last":309,"change":38,"changePercent":9,"volume":38,"openInterest":149,"open_interest":149,"iv":95,"implied_volatility":95,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":83},"TBT   261016P00035000",0.13,-0.018001,0.009785,-0.011792,0.002925,-0.000188,{"strike":316,"call":317,"put":327,"callItm":11,"putItm":83,"isAtm":83},36,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":38,"changePercent":9,"volume":38,"openInterest":77,"open_interest":77,"iv":76,"implied_volatility":76,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"TBT   261016C00036000",6.7,8.4,3.8,0.960966,0.017487,-0.024196,0.005585,0.007902,{"contract_symbol":328,"symbol":328,"bid":38,"ask":211,"last":329,"change":38,"changePercent":9,"volume":38,"openInterest":330,"open_interest":330,"iv":95,"implied_volatility":95,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":83},"TBT   261016P00036000",0.2,85,-0.033841,0.016613,-0.020021,0.004966,-0.000356,{"strike":337,"call":338,"put":350,"callItm":11,"putItm":83,"isAtm":83},37,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":38,"changePercent":9,"volume":38,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"TBT   261016C00037000",5.8,6.2,6.47,51,0.7911,0.914578,0.029881,-0.048066,0.010319,0.007692,{"contract_symbol":351,"symbol":351,"bid":38,"ask":329,"last":352,"change":38,"changePercent":9,"volume":38,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":83},"TBT   261016P00037000",0.18,60,0.607,-0.039846,0.021419,-0.020285,0.005676,-0.000417,{"strike":361,"call":362,"put":374,"callItm":11,"putItm":83,"isAtm":83},38,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":38,"changePercent":9,"volume":38,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"TBT   261016C00038000",4.7,5.9,5.77,87,0.698,0.900859,0.037815,-0.047353,0.011522,0.007784,{"contract_symbol":375,"symbol":375,"bid":376,"ask":289,"last":377,"change":38,"changePercent":9,"volume":38,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":83},"TBT   261016P00038000",0.05,0.09,908,0.5476,-0.053288,0.029988,-0.02311,0.007168,-0.000556,{"strike":386,"call":387,"put":399,"callItm":11,"putItm":83,"isAtm":83},39,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":38,"changePercent":9,"volume":38,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"TBT   261016C00039000",3.7,5.2,3.49,166,0.6028,0.88325,0.049262,-0.046006,0.012963,0.007837,{"contract_symbol":400,"symbol":400,"bid":38,"ask":401,"last":376,"change":38,"changePercent":9,"volume":38,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":83},"TBT   261016P00039000",0.25,756,0.4911,-0.074472,0.043388,-0.0269,0.009302,-0.000776,{"strike":410,"call":411,"put":423,"callItm":11,"putItm":83,"isAtm":83},40,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":38,"changePercent":9,"volume":38,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"TBT   261016C00040000",3,3.3,3.16,1314,0.5045,0.859456,0.066945,-0.0438,0.014745,0.007827,{"contract_symbol":424,"symbol":424,"bid":376,"ask":425,"last":426,"change":38,"changePercent":9,"volume":38,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":83},"TBT   261016P00040000",0.7,0.1,837,0.4233,-0.101826,0.063586,-0.029281,0.011749,-0.001058,{"strike":435,"call":436,"put":448,"callItm":11,"putItm":83,"isAtm":11},41,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":38,"changePercent":9,"volume":38,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"TBT   261016C00041000",1.9,2.35,2.4,153,0.4051,0.822689,0.097109,-0.040962,0.017173,0.007685,{"contract_symbol":449,"symbol":449,"bid":426,"ask":401,"last":450,"change":38,"changePercent":9,"volume":38,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":83},"TBT   261016P00041000",0.14,379,0.3458,-0.141304,0.09802,-0.030134,0.014799,-0.001463,{"strike":459,"call":460,"put":471,"callItm":11,"putItm":83,"isAtm":11},42,{"contract_symbol":461,"symbol":461,"bid":462,"ask":176,"last":463,"change":38,"changePercent":9,"volume":38,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"TBT   261016C00042000",1.2,1.97,1017,0.2936,0.79217,0.147556,-0.032968,0.018938,0.007556,{"contract_symbol":472,"symbol":472,"bid":38,"ask":473,"last":474,"change":38,"changePercent":9,"volume":38,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":83},"TBT   261016P00042000",0.55,0.4,325,0.2808,-0.226774,0.162373,-0.032906,0.019904,-0.002343,{"strike":45,"call":483,"put":495,"callItm":83,"putItm":11,"isAtm":11},{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":38,"changePercent":9,"volume":38,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":83},"TBT   261016C00043000",0.6,0.85,0.65,354,0.2825,0.578875,0.209545,-0.042982,0.025842,0.005618,{"contract_symbol":496,"symbol":496,"bid":487,"ask":497,"last":425,"change":38,"changePercent":9,"volume":38,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"TBT   261016P00043000",0.9,229,0.2843,-0.384189,0.203208,-0.042578,0.025257,-0.003979,{"strike":506,"call":507,"put":518,"callItm":83,"putItm":11,"isAtm":11},44,{"contract_symbol":508,"symbol":508,"bid":509,"ask":473,"last":510,"change":38,"changePercent":9,"volume":38,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":83},"TBT   261016C00044000",0.3,0.43,2604,0.2997,0.377181,0.191832,-0.044292,0.025099,0.003682,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":38,"changePercent":9,"volume":38,"openInterest":77,"open_interest":77,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"TBT   261016P00044000",1.25,1.6,6.8,0.2835,-0.63055,0.201459,-0.041623,0.024934,-0.006616,{"strike":530,"call":531,"put":540,"callItm":83,"putItm":11,"isAtm":11},45,{"contract_symbol":532,"symbol":532,"bid":289,"ask":401,"last":329,"change":38,"changePercent":9,"volume":38,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":83},"TBT   261016C00045000",94,0.3159,0.223323,0.143086,-0.036698,0.019731,0.002189,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":38,"changePercent":9,"volume":38,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"TBT   261016P00045000",1.5,2.45,3.18,350,0.2544,-0.830305,0.150361,-0.025017,0.0167,-0.008788,{"strike":553,"call":554,"put":563,"callItm":83,"putItm":11,"isAtm":83},46,{"contract_symbol":555,"symbol":555,"bid":38,"ask":211,"last":289,"change":38,"changePercent":9,"volume":38,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":83},"TBT   261016C00046000",4,0.3279,0.137405,0.101374,-0.028245,0.014529,0.001346,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":38,"changePercent":9,"volume":38,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"TBT   261016P00046000",2.1,3.5,3.88,50,0.2543,-0.922327,0.086471,-0.014491,0.009612,-0.009854,{"strike":576,"call":577,"put":585,"callItm":83,"putItm":11,"isAtm":83},47,{"contract_symbol":578,"symbol":578,"bid":38,"ask":211,"last":329,"change":38,"changePercent":9,"volume":38,"openInterest":77,"open_interest":77,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":83},"TBT   261016C00047000",0.4169,0.106176,0.066546,-0.029729,0.012111,0.001038,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":38,"changePercent":9,"volume":38,"openInterest":568,"open_interest":568,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":253,"vega":593,"rho":594,"in_the_money":11},"TBT   261016P00047000",3.1,4.4,3.68,0.1397,-0.999929,0.00031,0.000019,-0.010927,{"strike":596,"call":597,"put":604,"callItm":83,"putItm":11,"isAtm":83},48,{"contract_symbol":598,"symbol":598,"bid":38,"ask":211,"last":309,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":579,"implied_volatility":579,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":83},"TBT   261016C00048000",0.057248,0.041681,-0.01862,0.007586,0.000561,{"contract_symbol":605,"symbol":605,"bid":321,"ask":606,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":607,"gamma":608,"theta":38,"vega":38,"rho":609,"in_the_money":11},"TBT   261016P00048000",5.4,-0.999999,0.000004,-0.01116,{"strike":611,"call":612,"put":621,"callItm":83,"putItm":11,"isAtm":83},49,{"contract_symbol":613,"symbol":613,"bid":38,"ask":211,"last":309,"change":38,"changePercent":9,"volume":38,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":83},"TBT   261016C00049000",7,0.4028,0.028007,0.024132,-0.010146,0.004249,0.000275,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":626,"in_the_money":11},"TBT   261016P00049000",4.8,6.4,-1,-0.011393,{"strike":568,"call":628,"put":634,"callItm":83,"putItm":11,"isAtm":83},{"contract_symbol":629,"symbol":629,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":579,"implied_volatility":579,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":232,"in_the_money":83},"TBT   261016C00050000",0.013194,0.01231,-0.005499,0.00224,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":638,"in_the_money":11},"TBT   261016P00050000",5.7,7.4,-0.011626,{"strike":343,"call":640,"put":647,"callItm":83,"putItm":11,"isAtm":83},{"contract_symbol":641,"symbol":641,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":579,"implied_volatility":579,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":83},"TBT   261016C00051000",0.005672,0.005872,-0.002623,0.001069,0.000056,{"contract_symbol":648,"symbol":648,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":649,"in_the_money":11},"TBT   261016P00051000",-0.011858,{"strike":651,"call":652,"put":659,"callItm":83,"putItm":11,"isAtm":83},52,{"contract_symbol":653,"symbol":653,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":615,"implied_volatility":615,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":83},"TBT   261016C00052000",0.001977,0.002356,-0.000991,0.000415,0.00002,{"contract_symbol":660,"symbol":660,"bid":299,"ask":661,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":662,"implied_volatility":662,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":663,"in_the_money":11},"TBT   261016P00052000",9.5,0.1945,-0.012007,{"strike":665,"call":666,"put":673,"callItm":83,"putItm":11,"isAtm":83},53,{"contract_symbol":667,"symbol":667,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":579,"implied_volatility":579,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":83},"TBT   261016C00053000",0.000853,0.001057,-0.000472,0.000192,0.000008,{"contract_symbol":674,"symbol":674,"bid":278,"ask":238,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":675,"in_the_money":11},"TBT   261016P00053000",-0.012323,{"strike":677,"call":678,"put":684,"callItm":83,"putItm":11,"isAtm":83},54,{"contract_symbol":679,"symbol":679,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":579,"implied_volatility":579,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":116,"in_the_money":83},"TBT   261016C00054000",0.000301,0.000402,-0.00018,0.000073,{"contract_symbol":685,"symbol":685,"bid":300,"ask":686,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":687,"in_the_money":11},"TBT   261016P00054000",11.3,-0.012556,{"strike":689,"call":690,"put":694,"callItm":83,"putItm":11,"isAtm":83},55,{"contract_symbol":691,"symbol":691,"bid":38,"ask":474,"last":376,"change":38,"changePercent":9,"volume":38,"openInterest":692,"open_interest":692,"iv":615,"implied_volatility":615,"delta":683,"gamma":172,"theta":693,"vega":593,"rho":118,"in_the_money":83},"TBT   261016C00055000",250,-0.000046,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":590,"implied_volatility":590,"delta":625,"gamma":38,"theta":38,"vega":38,"rho":698,"in_the_money":11},"TBT   261016P00055000",10.7,12.5,-0.012788,"2026-10-08T10:44:35.368454+00:00",{"status":701,"indices":702,"watchlist":744,"sectors":766,"benchmarks":821},"success",[703,710,717,724,730,737],{"symbol":704,"name":705,"price":706,"change":707,"pct_change":708,"is_up":83,"sparkline":709,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":711,"name":712,"price":713,"change":714,"pct_change":715,"is_up":83,"sparkline":716,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":718,"name":719,"price":720,"change":721,"pct_change":722,"is_up":83,"sparkline":723,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":725,"name":726,"price":727,"change":728,"pct_change":708,"is_up":83,"sparkline":729,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":731,"name":732,"price":733,"change":734,"pct_change":735,"is_up":83,"sparkline":736,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":738,"name":739,"price":740,"change":741,"pct_change":742,"is_up":11,"sparkline":743,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[745,752,759],{"symbol":746,"name":747,"price":748,"change":749,"pct_change":750,"is_up":83,"sparkline":751,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":753,"name":754,"price":755,"change":756,"pct_change":757,"is_up":11,"sparkline":758,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":760,"name":761,"price":762,"change":763,"pct_change":764,"is_up":83,"sparkline":765,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[767,772,777,782,787,792,797,802,807,811,816],{"name":768,"etf":769,"change":770,"price":771,"is_up":83},"Technology","XLK",-0.3,201.39,{"name":773,"etf":774,"change":775,"price":776,"is_up":83},"Financials","XLF",-0.48,53.75,{"name":778,"etf":779,"change":780,"price":781,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":783,"etf":784,"change":785,"price":786,"is_up":83},"Consumer Cycl","XLY",-0.32,111.36,{"name":788,"etf":789,"change":790,"price":791,"is_up":83},"Consumer Staples","XLP",-0.12,81.7,{"name":793,"etf":794,"change":795,"price":796,"is_up":83},"Energy","XLE",-0.58,63.38,{"name":798,"etf":799,"change":800,"price":801,"is_up":83},"Industrials","XLI",-2.18,167.84,{"name":803,"etf":804,"change":805,"price":806,"is_up":83},"Materials","XLB",-1.51,48.98,{"name":808,"etf":809,"change":735,"price":810,"is_up":83},"Real Estate","XLRE",40.57,{"name":812,"etf":813,"change":814,"price":815,"is_up":83},"Utilities","XLU",-0.02,41.15,{"name":817,"etf":818,"change":819,"price":820,"is_up":83},"Comm Services","XLC",-0.35,111.26,[822,827,832,837],{"ticker":823,"name":824,"price":825,"change":826,"is_up":83},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":828,"name":829,"price":830,"change":831,"is_up":83},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":833,"name":834,"price":835,"change":836,"is_up":83},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":838,"name":839,"price":840,"change":735,"is_up":83},"IWM","iShares Russell 2000",277.7]