[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECL":3,"homepage-market-summary":30,"stock-options-TECL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECL","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},"Direxion Daily Technology Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3316,0.83724,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},252.47,248,252.805,245.8,254.4,-1.93,-0.76,356673.538164,275.39999,75.16,1164166.710319506,88.5,4470,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":230,"updated_at":1937,"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",1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,8691,0.67,[185,186,190,194,198,202,206,210,214,218,222,226],{"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},"2027-03-19",162,"270319",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",190,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-06-17",252,"270617",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-09-17",344,"270917",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",470,"280121",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-06-16",617,"280616",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-09-15",708,"280915",{"date":223,"label":223,"type":176,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-12-15",799,"281215",{"date":227,"label":227,"type":176,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",834,"290119",[231,246,258,270,282,293,305,320,332,343,354,366,376,386,398,410,421,433,444,454,468,482,494,506,518,532,544,557,569,583,595,609,623,637,651,668,681,697,711,725,741,759,777,796,816,835,853,873,892,914,935,955,978,1002,1023,1044,1069,1091,1116,1140,1164,1187,1212,1237,1262,1286,1311,1336,1359,1382,1406,1429,1451,1473,1494,1514,1536,1557,1579,1601,1623,1644,1665,1686,1705,1723,1742,1761,1780,1798,1816,1833,1849,1868,1887,1904,1921],{"strike":232,"call":233,"put":240,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":239,"in_the_money":11},"TECL  261016C00045000",205.7,208.7,115.5,1.127,0.010292,{"contract_symbol":241,"symbol":241,"bid":181,"ask":242,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00045000",2.15,0.05,18,1.1968,{"strike":247,"call":248,"put":254,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":253,"in_the_money":11},"TECL  261016C00050000",200.7,203.8,158.6,0.011436,{"contract_symbol":255,"symbol":255,"bid":181,"ask":242,"last":256,"change":181,"changePercent":9,"volume":181,"openInterest":257,"open_interest":257,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00050000",0.25,22,{"strike":259,"call":260,"put":266,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":265,"in_the_money":11},"TECL  261016C00055000",195.7,198.6,109.08,0.012579,{"contract_symbol":267,"symbol":267,"bid":181,"ask":242,"last":268,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00055000",0.1,51,{"strike":271,"call":272,"put":278,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":277,"in_the_money":11},"TECL  261016C00060000",190.7,193.8,123.2,0.013723,{"contract_symbol":279,"symbol":279,"bid":181,"ask":242,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00060000",0.3,16,{"strike":283,"call":284,"put":291,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":290,"in_the_money":11},"TECL  261016C00065000",185.6,189.1,132.6,1.1257,0.014867,{"contract_symbol":292,"symbol":292,"bid":181,"ask":242,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00065000",{"strike":294,"call":295,"put":301,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":300,"in_the_money":11},"TECL  261016C00070000",180.7,184.1,125.31,0.01601,{"contract_symbol":302,"symbol":302,"bid":181,"ask":242,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00070000",0.2,29,{"strike":306,"call":307,"put":314,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":313,"in_the_money":11},"TECL  261016C00075000",175.7,178.7,130.4,2,0.017154,{"contract_symbol":315,"symbol":315,"bid":181,"ask":316,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00075000",1.2,0.12,53,1.1967,{"strike":321,"call":322,"put":328,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":327,"in_the_money":11},"TECL  261016C00080000",170.7,174,121.1,0.018297,{"contract_symbol":329,"symbol":329,"bid":181,"ask":330,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00080000",0.4,0.13,{"strike":333,"call":334,"put":340,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":339,"in_the_money":11},"TECL  261016C00085000",165.7,168.7,122.72,0.019441,{"contract_symbol":341,"symbol":341,"bid":181,"ask":179,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":247,"open_interest":247,"iv":319,"implied_volatility":319,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00085000",0.22,{"strike":344,"call":345,"put":351,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":350,"in_the_money":11},"TECL  261016C00090000",160.7,163.6,121.88,0.020585,{"contract_symbol":352,"symbol":352,"bid":181,"ask":242,"last":268,"change":181,"changePercent":9,"volume":181,"openInterest":353,"open_interest":353,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00090000",23,{"strike":355,"call":356,"put":362,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":361,"in_the_money":11},"TECL  261016C00091000",159.7,162.7,112.7,0.020813,{"contract_symbol":363,"symbol":363,"bid":181,"ask":242,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":365,"open_interest":365,"iv":319,"implied_volatility":319,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00091000",4.3,13,{"strike":367,"call":368,"put":374,"callItm":11,"putItm":39,"isAtm":39},92,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":373,"in_the_money":11},"TECL  261016C00092000",158.7,161.7,52.93,0.021042,{"contract_symbol":375,"symbol":375,"bid":181,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00092000",{"strike":377,"call":378,"put":383,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":382,"in_the_money":11},"TECL  261016C00093000",157.6,161.2,0.02127,{"contract_symbol":384,"symbol":384,"bid":181,"ask":242,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00093000",3.31,{"strike":387,"call":388,"put":394,"callItm":11,"putItm":39,"isAtm":39},94,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":393,"in_the_money":11},"TECL  261016C00094000",156.7,160,113.3,0.0215,{"contract_symbol":395,"symbol":395,"bid":181,"ask":242,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":396,"open_interest":396,"iv":319,"implied_volatility":319,"delta":181,"gamma":181,"theta":397,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00094000",5,-0.000001,{"strike":399,"call":400,"put":406,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":405,"in_the_money":11},"TECL  261016C00095000",155.7,158.8,103.75,0.021728,{"contract_symbol":407,"symbol":407,"bid":181,"ask":408,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":397,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00095000",1.75,61,{"strike":411,"call":412,"put":418,"callItm":11,"putItm":39,"isAtm":39},96,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":417,"in_the_money":11},"TECL  261016C00096000",154.7,157.9,97.5,0.021956,{"contract_symbol":419,"symbol":419,"bid":181,"ask":242,"last":420,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":397,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00096000",0.23,{"strike":422,"call":423,"put":429,"callItm":11,"putItm":39,"isAtm":39},97,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":428,"in_the_money":11},"TECL  261016C00097000",153.7,156.8,113.8,0.022186,{"contract_symbol":430,"symbol":430,"bid":181,"ask":242,"last":431,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":397,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00097000",5.2,3,{"strike":434,"call":435,"put":440,"callItm":11,"putItm":39,"isAtm":39},98,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":439,"in_the_money":11},"TECL  261016C00098000",152.7,155.9,0.022414,{"contract_symbol":441,"symbol":441,"bid":181,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":443,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00098000",1.05,-0.000002,{"strike":192,"call":445,"put":450,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":181,"vega":181,"rho":449,"in_the_money":11},"TECL  261016C00099000",151.7,155,0.022643,{"contract_symbol":451,"symbol":451,"bid":181,"ask":242,"last":452,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":443,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00099000",1.07,7,{"strike":455,"call":456,"put":462,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":397,"vega":181,"rho":461,"in_the_money":11},"TECL  261016C00100000",150.6,154.2,125.25,0.022871,{"contract_symbol":463,"symbol":463,"bid":181,"ask":464,"last":465,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":319,"implied_volatility":319,"delta":181,"gamma":181,"theta":467,"vega":181,"rho":181,"in_the_money":39},"TECL  261016P00100000",0.65,0.09,21,-0.000003,{"strike":469,"call":470,"put":476,"callItm":11,"putItm":39,"isAtm":39},101,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":397,"vega":181,"rho":475,"in_the_money":11},"TECL  261016C00101000",149.7,153.1,95.1,0.0231,{"contract_symbol":477,"symbol":477,"bid":181,"ask":242,"last":478,"change":181,"changePercent":9,"volume":181,"openInterest":479,"open_interest":479,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":480,"vega":481,"rho":181,"in_the_money":39},"TECL  261016P00101000",5.73,4,-0.000004,0.000001,{"strike":483,"call":484,"put":490,"callItm":11,"putItm":39,"isAtm":39},102,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":179,"gamma":181,"theta":397,"vega":181,"rho":489,"in_the_money":11},"TECL  261016C00102000",148.7,152,133.2,0.023329,{"contract_symbol":491,"symbol":491,"bid":181,"ask":242,"last":492,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":181,"gamma":181,"theta":493,"vega":481,"rho":181,"in_the_money":39},"TECL  261016P00102000",9.4,-0.000005,{"strike":495,"call":496,"put":502,"callItm":11,"putItm":39,"isAtm":39},103,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":443,"vega":181,"rho":501,"in_the_money":11},"TECL  261016C00103000",147.7,151,79.9,0.023557,{"contract_symbol":503,"symbol":503,"bid":181,"ask":242,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":397,"gamma":181,"theta":505,"vega":481,"rho":181,"in_the_money":39},"TECL  261016P00103000",0.6,-0.000007,{"strike":507,"call":508,"put":514,"callItm":11,"putItm":39,"isAtm":39},104,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":443,"vega":181,"rho":513,"in_the_money":11},"TECL  261016C00104000",146.7,149.8,104.2,0.023786,{"contract_symbol":515,"symbol":515,"bid":181,"ask":242,"last":516,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":397,"gamma":181,"theta":517,"vega":481,"rho":181,"in_the_money":39},"TECL  261016P00104000",0.86,-0.000009,{"strike":519,"call":520,"put":525,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":521,"symbol":521,"bid":522,"ask":486,"last":523,"change":181,"changePercent":9,"volume":181,"openInterest":396,"open_interest":396,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":467,"vega":181,"rho":524,"in_the_money":11},"TECL  261016C00105000",145.7,103.99,0.024015,{"contract_symbol":526,"symbol":526,"bid":181,"ask":527,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":529,"open_interest":529,"iv":319,"implied_volatility":319,"delta":397,"gamma":181,"theta":530,"vega":531,"rho":181,"in_the_money":39},"TECL  261016P00105000",1.55,0.58,87,-0.000012,0.000002,{"strike":533,"call":534,"put":539,"callItm":11,"putItm":39,"isAtm":39},106,{"contract_symbol":535,"symbol":535,"bid":536,"ask":498,"last":537,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":480,"vega":481,"rho":538,"in_the_money":11},"TECL  261016C00106000",144.7,98.8,0.024243,{"contract_symbol":540,"symbol":540,"bid":181,"ask":541,"last":542,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":245,"implied_volatility":245,"delta":397,"gamma":181,"theta":543,"vega":531,"rho":181,"in_the_money":39},"TECL  261016P00106000",0.8,8.16,-0.000015,{"strike":545,"call":546,"put":552,"callItm":11,"putItm":39,"isAtm":39},107,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":493,"vega":481,"rho":551,"in_the_money":11},"TECL  261016C00107000",143.6,147.2,83,0.024472,{"contract_symbol":553,"symbol":553,"bid":181,"ask":242,"last":554,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":245,"implied_volatility":245,"delta":397,"gamma":181,"theta":555,"vega":556,"rho":181,"in_the_money":39},"TECL  261016P00107000",8.5,-0.000019,0.000003,{"strike":558,"call":559,"put":565,"callItm":11,"putItm":39,"isAtm":39},108,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":179,"gamma":181,"theta":563,"vega":481,"rho":564,"in_the_money":11},"TECL  261016C00108000",142.7,146,-0.000006,0.024701,{"contract_symbol":566,"symbol":566,"bid":181,"ask":242,"last":567,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":319,"implied_volatility":319,"delta":443,"gamma":181,"theta":568,"vega":556,"rho":181,"in_the_money":39},"TECL  261016P00108000",2.18,-0.000025,{"strike":570,"call":571,"put":579,"callItm":11,"putItm":39,"isAtm":39},109,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":576,"gamma":181,"theta":577,"vega":481,"rho":578,"in_the_money":11},"TECL  261016C00109000",141.7,144.6,14.41,0.999999,-0.000008,0.02493,{"contract_symbol":580,"symbol":580,"bid":181,"ask":541,"last":420,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":245,"implied_volatility":245,"delta":443,"gamma":181,"theta":581,"vega":582,"rho":181,"in_the_money":39},"TECL  261016P00109000",-0.000031,0.000004,{"strike":584,"call":585,"put":591,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":586,"symbol":586,"bid":587,"ask":548,"last":588,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":238,"implied_volatility":238,"delta":576,"gamma":181,"theta":589,"vega":531,"rho":590,"in_the_money":11},"TECL  261016C00110000",140.7,97.38,-0.000011,0.025158,{"contract_symbol":592,"symbol":592,"bid":181,"ask":242,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":245,"implied_volatility":245,"delta":467,"gamma":181,"theta":593,"vega":594,"rho":181,"in_the_money":39},"TECL  261016P00110000",-0.000039,0.000005,{"strike":596,"call":597,"put":603,"callItm":11,"putItm":39,"isAtm":39},111,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":576,"gamma":181,"theta":601,"vega":531,"rho":602,"in_the_money":11},"TECL  261016C00111000",139.7,142.8,-0.000014,0.025387,{"contract_symbol":604,"symbol":604,"bid":181,"ask":605,"last":606,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":319,"implied_volatility":319,"delta":480,"gamma":181,"theta":607,"vega":608,"rho":181,"in_the_money":39},"TECL  261016P00111000",0.95,0.17,-0.000049,0.000007,{"strike":610,"call":611,"put":618,"callItm":11,"putItm":39,"isAtm":39},112,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":289,"implied_volatility":289,"delta":576,"gamma":181,"theta":616,"vega":556,"rho":617,"in_the_money":11},"TECL  261016C00112000",138.7,142.1,121.6,-0.000017,0.025616,{"contract_symbol":619,"symbol":619,"bid":181,"ask":620,"last":527,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":493,"gamma":481,"theta":621,"vega":622,"rho":181,"in_the_money":39},"TECL  261016P00112000",0.75,-0.000061,0.000009,{"strike":624,"call":625,"put":632,"callItm":11,"putItm":39,"isAtm":39},113,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":629,"gamma":181,"theta":630,"vega":556,"rho":631,"in_the_money":11},"TECL  261016C00113000",137.7,140.8,0.999998,-0.000022,0.025844,{"contract_symbol":633,"symbol":633,"bid":181,"ask":620,"last":634,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":245,"implied_volatility":245,"delta":563,"gamma":481,"theta":635,"vega":636,"rho":181,"in_the_money":39},"TECL  261016P00113000",1.08,-0.000076,0.000011,{"strike":638,"call":639,"put":646,"callItm":11,"putItm":39,"isAtm":39},114,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":629,"gamma":181,"theta":644,"vega":582,"rho":645,"in_the_money":11},"TECL  261016C00114000",136.7,139.6,94.98,-0.000028,0.026073,{"contract_symbol":647,"symbol":647,"bid":181,"ask":648,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":319,"implied_volatility":319,"delta":577,"gamma":481,"theta":649,"vega":650,"rho":181,"in_the_money":39},"TECL  261016P00114000",0.35,-0.000093,0.000013,{"strike":652,"call":653,"put":662,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":181,"changePercent":9,"volume":181,"openInterest":658,"open_interest":658,"iv":289,"implied_volatility":289,"delta":659,"gamma":181,"theta":660,"vega":594,"rho":661,"in_the_money":11},"TECL  261016C00115000",135.7,139.2,132.92,9,0.999997,-0.000035,0.026302,{"contract_symbol":663,"symbol":663,"bid":181,"ask":664,"last":331,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":245,"implied_volatility":245,"delta":665,"gamma":481,"theta":666,"vega":667,"rho":397,"in_the_money":39},"TECL  261016P00115000",0.55,-0.00001,-0.000115,0.000016,{"strike":669,"call":670,"put":677,"callItm":11,"putItm":39,"isAtm":39},116,{"contract_symbol":671,"symbol":671,"bid":672,"ask":627,"last":673,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":238,"implied_volatility":238,"delta":674,"gamma":181,"theta":675,"vega":608,"rho":676,"in_the_money":11},"TECL  261016C00116000",134.6,117.02,0.999996,-0.000045,0.02653,{"contract_symbol":678,"symbol":678,"bid":181,"ask":648,"last":242,"change":181,"changePercent":9,"volume":181,"openInterest":396,"open_interest":396,"iv":245,"implied_volatility":245,"delta":530,"gamma":481,"theta":679,"vega":680,"rho":397,"in_the_money":39},"TECL  261016P00116000",-0.000141,0.00002,{"strike":682,"call":683,"put":692,"callItm":11,"putItm":39,"isAtm":39},117,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":181,"changePercent":9,"volume":181,"openInterest":353,"open_interest":353,"iv":238,"implied_volatility":238,"delta":688,"gamma":481,"theta":689,"vega":690,"rho":691,"in_the_money":11},"TECL  261016C00117000",133.6,137.1,60.55,0.999995,-0.000056,0.000008,0.026759,{"contract_symbol":693,"symbol":693,"bid":181,"ask":664,"last":694,"change":181,"changePercent":9,"volume":181,"openInterest":479,"open_interest":479,"iv":245,"implied_volatility":245,"delta":543,"gamma":481,"theta":695,"vega":696,"rho":397,"in_the_money":39},"TECL  261016P00117000",0.31,-0.000172,0.000024,{"strike":698,"call":699,"put":705,"callItm":11,"putItm":39,"isAtm":39},118,{"contract_symbol":700,"symbol":700,"bid":288,"ask":655,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":289,"implied_volatility":289,"delta":701,"gamma":481,"theta":702,"vega":703,"rho":704,"in_the_money":11},"TECL  261016C00118000",0.999994,-0.000068,0.00001,0.026988,{"contract_symbol":706,"symbol":706,"bid":181,"ask":664,"last":707,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":319,"implied_volatility":319,"delta":708,"gamma":531,"theta":709,"vega":710,"rho":397,"in_the_money":39},"TECL  261016P00118000",0.5,-0.000018,-0.000209,0.000029,{"strike":712,"call":713,"put":721,"callItm":11,"putItm":39,"isAtm":39},119,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":238,"implied_volatility":238,"delta":718,"gamma":481,"theta":719,"vega":650,"rho":720,"in_the_money":11},"TECL  261016C00119000",131.7,134.7,78.9,0.999992,-0.000086,0.027216,{"contract_symbol":722,"symbol":722,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":630,"gamma":531,"theta":723,"vega":724,"rho":397,"in_the_money":39},"TECL  261016P00119000",-0.000253,0.000035,{"strike":726,"call":727,"put":734,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":728,"symbol":728,"bid":729,"ask":685,"last":730,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":238,"implied_volatility":238,"delta":731,"gamma":481,"theta":732,"vega":667,"rho":733,"in_the_money":11},"TECL  261016C00120000",130.7,103.23,0.999991,-0.000106,0.027445,{"contract_symbol":735,"symbol":735,"bid":181,"ask":736,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":737,"open_interest":737,"iv":245,"implied_volatility":245,"delta":738,"gamma":556,"theta":739,"vega":740,"rho":443,"in_the_money":39},"TECL  261016P00120000",0.15,41,-0.000027,-0.000305,0.000043,{"strike":742,"call":743,"put":752,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":181,"changePercent":9,"volume":181,"openInterest":748,"open_interest":748,"iv":238,"implied_volatility":238,"delta":749,"gamma":556,"theta":750,"vega":740,"rho":751,"in_the_money":11},"TECL  261016C00125000",125.6,129,104.61,48,0.999973,-0.000288,0.028587,{"contract_symbol":753,"symbol":753,"bid":181,"ask":256,"last":648,"change":181,"changePercent":9,"volume":181,"openInterest":754,"open_interest":754,"iv":245,"implied_volatility":245,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":480,"in_the_money":39},"TECL  261016P00125000",35,-0.000069,0.000006,-0.00074,0.000103,{"strike":760,"call":761,"put":769,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":422,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":238,"implied_volatility":238,"delta":765,"gamma":608,"theta":766,"vega":767,"rho":768,"in_the_money":11},"TECL  261016C00130000",120.7,123.7,0.99993,-0.00071,0.000105,0.029728,{"contract_symbol":770,"symbol":770,"bid":181,"ask":648,"last":771,"change":181,"changePercent":9,"volume":181,"openInterest":772,"open_interest":772,"iv":319,"implied_volatility":319,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":517,"in_the_money":39},"TECL  261016P00130000",0.11,31,-0.000162,0.000014,-0.00165,0.00023,{"strike":778,"call":779,"put":789,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":238,"implied_volatility":238,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"TECL  261016C00135000",115.7,119.3,98.5,0.999832,0.000015,-0.00161,0.000239,0.030866,{"contract_symbol":790,"symbol":790,"bid":181,"ask":648,"last":465,"change":181,"changePercent":9,"volume":181,"openInterest":791,"open_interest":791,"iv":245,"implied_volatility":245,"delta":792,"gamma":710,"theta":793,"vega":794,"rho":795,"in_the_money":39},"TECL  261016P00135000",44,-0.000353,-0.00342,0.000477,-0.000021,{"strike":797,"call":798,"put":809,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":181,"changePercent":9,"volume":181,"openInterest":803,"open_interest":803,"iv":289,"implied_volatility":289,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":11},"TECL  261016C00140000",110.7,113.9,57.54,62,0.999633,0.000032,-0.003337,0.000495,0.031999,{"contract_symbol":810,"symbol":810,"bid":181,"ask":648,"last":664,"change":181,"changePercent":9,"volume":181,"openInterest":271,"open_interest":271,"iv":245,"implied_volatility":245,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":39},"TECL  261016P00140000",-0.000721,0.000056,-0.006619,0.000924,-0.000043,{"strike":817,"call":818,"put":827,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":819,"symbol":819,"bid":820,"ask":570,"last":545,"change":181,"changePercent":9,"volume":181,"openInterest":821,"open_interest":821,"iv":238,"implied_volatility":238,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":11},"TECL  261016C00145000",105.6,19,0.999229,0.000063,-0.006631,0.000983,0.033118,{"contract_symbol":828,"symbol":828,"bid":181,"ask":648,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":829,"open_interest":829,"iv":245,"implied_volatility":245,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":39},"TECL  261016P00145000",66,-0.001385,0.000102,-0.012047,0.001682,-0.000082,{"strike":836,"call":837,"put":845,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":838,"symbol":838,"bid":839,"ask":512,"last":783,"change":181,"changePercent":9,"volume":181,"openInterest":353,"open_interest":353,"iv":238,"implied_volatility":238,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":11},"TECL  261016C00150000",100.6,0.9985,0.000117,-0.012205,0.001809,0.034218,{"contract_symbol":846,"symbol":846,"bid":181,"ask":330,"last":268,"change":181,"changePercent":9,"volume":181,"openInterest":847,"open_interest":847,"iv":245,"implied_volatility":245,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":39},"TECL  261016P00150000",138,-0.002516,0.000176,-0.020734,0.002894,-0.000149,{"strike":448,"call":854,"put":864,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":181,"changePercent":9,"volume":181,"openInterest":257,"open_interest":257,"iv":238,"implied_volatility":238,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":11},"TECL  261016C00155000",95.6,99.1,69.92,0.997243,0.000203,-0.021206,0.003144,0.035288,{"contract_symbol":865,"symbol":865,"bid":181,"ask":707,"last":866,"change":181,"changePercent":9,"volume":181,"openInterest":867,"open_interest":867,"iv":245,"implied_volatility":245,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"TECL  261016P00155000",0.34,128,-0.004348,0.000288,-0.033904,0.004733,-0.000258,{"strike":391,"call":874,"put":885,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":181,"changePercent":9,"volume":181,"openInterest":879,"open_interest":879,"iv":238,"implied_volatility":238,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"TECL  261016C00160000",90.6,94.4,64.29,127,0.995188,0.000334,-0.034949,0.005181,0.036309,{"contract_symbol":886,"symbol":886,"bid":181,"ask":605,"last":606,"change":181,"changePercent":9,"volume":181,"openInterest":737,"open_interest":737,"iv":245,"implied_volatility":245,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":39},"TECL  261016P00160000",-0.007175,0.000449,-0.052899,0.007385,-0.000428,{"strike":893,"call":894,"put":905,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":181,"changePercent":9,"volume":181,"openInterest":899,"open_interest":899,"iv":238,"implied_volatility":238,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"TECL  261016C00165000",85.8,88.7,91.07,124,0.991992,0.000525,-0.054874,0.008135,0.037262,{"contract_symbol":906,"symbol":906,"bid":181,"ask":907,"last":908,"change":181,"changePercent":9,"volume":181,"openInterest":259,"open_interest":259,"iv":319,"implied_volatility":319,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":39},"TECL  261016P00165000",0.7,0.18,-0.011349,0.000671,-0.079024,0.011033,-0.000678,{"strike":915,"call":916,"put":926,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":181,"changePercent":9,"volume":181,"openInterest":344,"open_interest":344,"iv":238,"implied_volatility":238,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"TECL  261016C00170000",81,83.8,66.66,0.987238,0.000788,-0.082397,0.012215,0.038121,{"contract_symbol":927,"symbol":927,"bid":181,"ask":928,"last":256,"change":181,"changePercent":9,"volume":181,"openInterest":929,"open_interest":929,"iv":245,"implied_volatility":245,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":39},"TECL  261016P00170000",0.45,220,-0.017283,0.000964,-0.113566,0.015854,-0.001036,{"strike":936,"call":937,"put":948,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":181,"changePercent":9,"volume":181,"openInterest":942,"open_interest":942,"iv":289,"implied_volatility":289,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":11},"TECL  261016C00175000",75.8,79.4,63,20,0.980561,0.001132,-0.118069,0.017524,0.038864,{"contract_symbol":949,"symbol":949,"bid":181,"ask":664,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":294,"open_interest":294,"iv":319,"implied_volatility":319,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"TECL  261016P00175000",-0.025388,0.001334,-0.157227,0.021951,-0.001528,{"strike":956,"call":957,"put":969,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":181,"changePercent":9,"volume":181,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"TECL  261016C00180000",70.8,74.3,77.97,49,1.0677,0.976938,0.00138,-0.129404,0.020249,0.039792,{"contract_symbol":970,"symbol":970,"bid":181,"ask":907,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":39},"TECL  261016P00180000",52,1.1285,-0.028997,0.001581,-0.165658,0.024525,-0.00174,{"strike":979,"call":980,"put":992,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":181,"changePercent":9,"volume":181,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":11},"TECL  261016C00185000",65.9,69.7,66.5,36,1.0079,0.972786,0.001679,-0.140346,0.023264,0.040693,{"contract_symbol":993,"symbol":993,"bid":648,"ask":504,"last":994,"change":181,"changePercent":9,"volume":181,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":39},"TECL  261016P00185000",0.44,79,1.0591,-0.033022,0.001876,-0.173121,0.027311,-0.001975,{"strike":200,"call":1003,"put":1014,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1004,"symbol":1004,"bid":409,"ask":1005,"last":1006,"change":181,"changePercent":9,"volume":181,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"TECL  261016C00190000",64.7,66.46,26,0.9625,0.965923,0.002118,-0.161464,0.028027,0.041429,{"contract_symbol":1015,"symbol":1015,"bid":181,"ask":541,"last":994,"change":181,"changePercent":9,"volume":181,"openInterest":1016,"open_interest":1016,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":39},"TECL  261016P00190000",71,0.9896,-0.037702,0.002238,-0.18035,0.030448,-0.002248,{"strike":1024,"call":1025,"put":1036,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":181,"changePercent":9,"volume":181,"openInterest":333,"open_interest":333,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":11},"TECL  261016C00195000",56.1,59.4,48.15,0.929,0.95541,0.002732,-0.193982,0.034886,0.041947,{"contract_symbol":1037,"symbol":1037,"bid":243,"ask":316,"last":707,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":39},"TECL  261016P00195000",0.9448,-0.047102,0.002807,-0.206169,0.036457,-0.002806,{"strike":1045,"call":1046,"put":1058,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":181,"changePercent":9,"volume":181,"openInterest":1051,"open_interest":1051,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":11},"TECL  261016C00200000",51.9,54.3,58.5,318,0.9021,0.940707,0.003529,-0.23627,0.043759,0.042212,{"contract_symbol":1059,"symbol":1059,"bid":664,"ask":1060,"last":1061,"change":181,"changePercent":9,"volume":181,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":39},"TECL  261016P00200000",1.45,0.73,271,0.9321,-0.064893,0.003664,-0.261941,0.046951,-0.003875,{"strike":1070,"call":1071,"put":1082,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":181,"changePercent":9,"volume":181,"openInterest":778,"open_interest":778,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":11},"TECL  261016C00205000",46.4,49.7,52.6,0.8776,0.921376,0.004509,-0.285782,0.054402,0.042198,{"contract_symbol":1083,"symbol":1083,"bid":330,"ask":527,"last":1084,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":39},"TECL  261016P00205000",1.17,0.917,-0.086991,0.004657,-0.322204,0.058703,-0.005208,{"strike":1092,"call":1093,"put":1105,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":1097,"change":181,"changePercent":9,"volume":181,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":11},"TECL  261016C00210000",42.3,44.8,42.21,380,0.8596,0.895433,0.005688,-0.345845,0.067218,0.041781,{"contract_symbol":1106,"symbol":1106,"bid":541,"ask":1107,"last":1108,"change":181,"changePercent":9,"volume":181,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":39},"TECL  261016P00210000",1.7,1.19,64,0.885,-0.110535,0.00575,-0.370598,0.069961,-0.006623,{"strike":1117,"call":1118,"put":1129,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":181,"changePercent":9,"volume":181,"openInterest":797,"open_interest":797,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":11},"TECL  261016C00215000",37.4,40.6,36.6,0.8472,0.861885,0.007021,-0.414618,0.081767,0.040895,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":181,"changePercent":9,"volume":181,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1125,"theta":1137,"vega":1138,"rho":1139,"in_the_money":39},"TECL  261016P00215000",1.1,2.45,1.46,54,0.848,-0.138335,-0.415489,0.081856,-0.008293,{"strike":929,"call":1141,"put":1153,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":1145,"change":181,"changePercent":9,"volume":181,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":11},"TECL  261016C00220000",33,35.9,33.1,445,0.82,0.825195,0.008473,-0.468763,0.095508,0.039821,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":181,"changePercent":9,"volume":181,"openInterest":192,"open_interest":192,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":39},"TECL  261016P00220000",1.5,2.5,2.4,0.806,-0.171188,0.008506,-0.45465,0.094244,-0.010262,{"strike":1165,"call":1166,"put":1178,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":1170,"change":181,"changePercent":9,"volume":181,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":11},"TECL  261016C00225000",28.7,31.6,33.74,186,0.7817,0.783817,0.010114,-0.508483,0.108682,0.038472,{"contract_symbol":1179,"symbol":1179,"bid":312,"ask":1180,"last":1132,"change":181,"changePercent":9,"volume":181,"openInterest":325,"open_interest":325,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":39},"TECL  261016P00225000",3.6,0.7528,-0.208719,0.010289,-0.479724,0.106472,-0.012499,{"strike":1188,"call":1189,"put":1201,"callItm":11,"putItm":39,"isAtm":39},230,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":1193,"change":181,"changePercent":9,"volume":181,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":11},"TECL  261016C00230000",24.4,27.3,25.5,211,0.739,0.73475,0.011961,-0.537397,0.121501,0.036659,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":479,"last":1204,"change":181,"changePercent":9,"volume":181,"openInterest":1205,"open_interest":1205,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":39},"TECL  261016P00230000",2.65,4.15,238,0.7265,-0.262348,0.012098,-0.525357,0.120821,-0.015747,{"strike":1213,"call":1214,"put":1226,"callItm":11,"putItm":39,"isAtm":39},235,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":181,"changePercent":9,"volume":181,"openInterest":1219,"open_interest":1219,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":11},"TECL  261016C00235000",20.2,23.2,19.3,314,0.6974,0.675168,0.013916,-0.556928,0.133417,0.034203,{"contract_symbol":1227,"symbol":1227,"bid":1156,"ask":1228,"last":1229,"change":181,"changePercent":9,"volume":181,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":39},"TECL  261016P00235000",4.5,4.35,126,0.7203,-0.328814,0.01354,-0.578079,0.134079,-0.019838,{"strike":1238,"call":1239,"put":1250,"callItm":11,"putItm":39,"isAtm":39},240,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":181,"changePercent":9,"volume":181,"openInterest":624,"open_interest":624,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":11},"TECL  261016C00240000",16.5,19.1,17,0.6765,0.602291,0.01538,-0.579115,0.143026,0.030869,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":1254,"change":181,"changePercent":9,"volume":181,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":39},"TECL  261016P00240000",4.7,7.4,4.98,76,0.6969,-0.399467,0.014947,-0.597282,0.143196,-0.024188,{"strike":1263,"call":1264,"put":1274,"callItm":11,"putItm":39,"isAtm":39},245,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1267,"change":181,"changePercent":9,"volume":181,"openInterest":1109,"open_interest":1109,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":11},"TECL  261016C00245000",13.1,15.1,0.6772,0.52304,0.015861,-0.5986,0.147669,0.02702,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":1278,"change":181,"changePercent":9,"volume":181,"openInterest":1279,"open_interest":1279,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":39},"TECL  261016P00245000",6,7.9,7.17,77,0.6798,-0.476894,0.015802,-0.60081,0.147667,-0.02902,{"strike":1287,"call":1288,"put":1299,"callItm":11,"putItm":39,"isAtm":11},250,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":181,"changePercent":9,"volume":181,"openInterest":1165,"open_interest":1165,"iv":1293,"implied_volatility":1293,"delta":1294,"gamma":1295,"theta":1296,"vega":1297,"rho":1298,"in_the_money":11},"TECL  261016C00250000",10.2,12.2,11.21,0.6609,0.442197,0.016108,-0.579,0.146362,0.023049,{"contract_symbol":1300,"symbol":1300,"bid":1301,"ask":1302,"last":1303,"change":181,"changePercent":9,"volume":181,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":39},"TECL  261016P00250000",8.2,9.8,9.9,231,0.6542,-0.558807,0.01627,-0.572846,0.146305,-0.034164,{"strike":1312,"call":1313,"put":1324,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1303,"last":1316,"change":181,"changePercent":9,"volume":181,"openInterest":1317,"open_interest":1317,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":39},"TECL  261016C00255000",7.7,6.9,306,0.6486,0.36245,0.015593,-0.539781,0.139034,0.019033,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":1328,"change":181,"changePercent":9,"volume":181,"openInterest":1329,"open_interest":1329,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":11},"TECL  261016P00255000",10.3,12,11.44,59,0.6467,-0.638066,0.015633,-0.537873,0.138966,-0.039311,{"strike":1337,"call":1338,"put":1348,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":1339,"symbol":1339,"bid":431,"ask":1316,"last":1340,"change":181,"changePercent":9,"volume":181,"openInterest":1341,"open_interest":1341,"iv":1342,"implied_volatility":1342,"delta":1343,"gamma":1344,"theta":1345,"vega":1346,"rho":1347,"in_the_money":39},"TECL  261016C00260000",5.35,304,0.6462,0.290381,0.014295,-0.491217,0.126994,0.015333,{"contract_symbol":1349,"symbol":1349,"bid":365,"ask":1350,"last":1351,"change":181,"changePercent":9,"volume":181,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":11},"TECL  261016P00260000",15.3,12.5,42,0.6483,-0.708902,0.014265,-0.49337,0.12714,-0.044098,{"strike":1360,"call":1361,"put":1371,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":1362,"symbol":1362,"bid":1228,"ask":1363,"last":1364,"change":181,"changePercent":9,"volume":181,"openInterest":1109,"open_interest":1109,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":39},"TECL  261016C00265000",5.5,4.17,0.6372,0.223873,0.012659,-0.422882,0.110882,0.011887,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":11},"TECL  261016P00265000",15.9,18.5,37.6,0.6678,-0.764182,0.012435,-0.456305,0.114156,-0.048131,{"strike":1383,"call":1384,"put":1396,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":1388,"change":181,"changePercent":9,"volume":181,"openInterest":1389,"open_interest":1389,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":39},"TECL  261016C00270000",2.85,3.8,3.59,281,0.646,0.173923,0.01072,-0.368121,0.095201,0.009262,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1279,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":11},"TECL  261016P00270000",19.7,22.9,0.6697,-0.816507,0.010696,-0.394675,0.098466,-0.052006,{"strike":1407,"call":1408,"put":1418,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":1409,"symbol":1409,"bid":312,"ask":1410,"last":1411,"change":181,"changePercent":9,"volume":181,"openInterest":487,"open_interest":487,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":39},"TECL  261016C00275000",2.8,2.43,0.6644,0.137256,0.008915,-0.323771,0.081419,0.007321,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":1422,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":11},"TECL  261016P00275000",23.8,26.9,68.45,0.6719,-0.859769,0.008944,-0.332268,0.082618,-0.055424,{"strike":1430,"call":1431,"put":1441,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":1432,"symbol":1432,"bid":1155,"ask":1157,"last":1433,"change":181,"changePercent":9,"volume":181,"openInterest":1434,"open_interest":1434,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":39},"TECL  261016C00280000",3.17,168,0.667,0.102653,0.007233,-0.264798,0.066323,0.005491,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":772,"last":1444,"change":181,"changePercent":9,"volume":181,"openInterest":748,"open_interest":748,"iv":1445,"implied_volatility":1445,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":11},"TECL  261016P00280000",28,26.7,0.6814,-0.892078,0.007341,-0.280491,0.068769,-0.058275,{"strike":1452,"call":1453,"put":1463,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":1454,"symbol":1454,"bid":243,"ask":1455,"last":1456,"change":181,"changePercent":9,"volume":181,"openInterest":791,"open_interest":791,"iv":1457,"implied_volatility":1457,"delta":1458,"gamma":1459,"theta":1460,"vega":1461,"rho":1462,"in_the_money":39},"TECL  261016C00285000",2.3,2.95,0.6681,0.074983,0.005714,-0.209829,0.052476,0.004022,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1467,"implied_volatility":1467,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":11},"TECL  261016P00285000",32.5,35.5,0.6762,-0.922354,0.005797,-0.218103,0.053888,-0.061024,{"strike":1474,"call":1475,"put":1484,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":1476,"symbol":1476,"bid":664,"ask":1477,"last":620,"change":181,"changePercent":9,"volume":181,"openInterest":956,"open_interest":956,"iv":1478,"implied_volatility":1478,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":39},"TECL  261016C00290000",1.25,0.6788,0.056528,0.004516,-0.17125,0.042147,0.003036,{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1488,"implied_volatility":1488,"delta":1489,"gamma":1490,"theta":1491,"vega":1492,"rho":1493,"in_the_money":11},"TECL  261016P00290000",37.1,40.4,0.6547,-0.950198,0.004235,-0.149372,0.038118,-0.063645,{"strike":1495,"call":1496,"put":1505,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":1497,"symbol":1497,"bid":648,"ask":1498,"last":1131,"change":181,"changePercent":9,"volume":181,"openInterest":281,"open_interest":281,"iv":1499,"implied_volatility":1499,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":39},"TECL  261016C00295000",1.15,0.6979,0.044517,0.003632,-0.145525,0.03484,0.002392,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1508,"implied_volatility":1508,"delta":1509,"gamma":1510,"theta":1511,"vega":1512,"rho":1513,"in_the_money":11},"TECL  261016P00295000",41.7,0.656,-0.965287,0.003156,-0.111732,0.028457,-0.065597,{"strike":1515,"call":1516,"put":1525,"callItm":39,"putItm":11,"isAtm":39},300,{"contract_symbol":1517,"symbol":1517,"bid":303,"ask":620,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":1518,"open_interest":1518,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":39},"TECL  261016C00300000",73,0.7378,0.039777,0.003136,-0.14045,0.031806,0.002134,{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":1528,"last":1529,"change":181,"changePercent":9,"volume":181,"openInterest":1243,"open_interest":1243,"iv":1530,"implied_volatility":1530,"delta":1531,"gamma":1532,"theta":1533,"vega":1534,"rho":1535,"in_the_money":11},"TECL  261016P00300000",46.8,49.9,50.5,0.6863,-0.970817,0.002613,-0.101283,0.024657,-0.067041,{"strike":1537,"call":1538,"put":1546,"callItm":39,"putItm":11,"isAtm":39},305,{"contract_symbol":1539,"symbol":1539,"bid":268,"ask":620,"last":664,"change":181,"changePercent":9,"volume":181,"openInterest":1007,"open_interest":1007,"iv":1540,"implied_volatility":1540,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":39},"TECL  261016C00305000",0.7782,0.036194,0.002753,-0.137172,0.029448,0.001938,{"contract_symbol":1547,"symbol":1547,"bid":1548,"ask":1549,"last":1550,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":1551,"implied_volatility":1551,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":11},"TECL  261016P00305000",51.6,54.8,118.5,0.7144,-0.975417,0.002175,-0.091366,0.021366,-0.068433,{"strike":1558,"call":1559,"put":1569,"callItm":39,"putItm":11,"isAtm":39},310,{"contract_symbol":1560,"symbol":1560,"bid":181,"ask":605,"last":1561,"change":181,"changePercent":9,"volume":181,"openInterest":1562,"open_interest":1562,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":39},"TECL  261016C00310000",0.43,30,0.8165,0.032998,0.002432,-0.133396,0.027295,0.001764,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":570,"change":181,"changePercent":9,"volume":181,"openInterest":479,"open_interest":479,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":11},"TECL  261016P00310000",56.2,59.7,0.7379,-0.979663,0.001795,-0.08042,0.018208,-0.069806,{"strike":1580,"call":1581,"put":1590,"callItm":39,"putItm":11,"isAtm":39},315,{"contract_symbol":1582,"symbol":1582,"bid":181,"ask":620,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":1583,"open_interest":1583,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":39},"TECL  261016C00315000",14,0.8526,0.030099,0.002158,-0.1291,0.025297,0.001607,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":1594,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":11},"TECL  261016P00315000",61.5,64.5,114.8,0.7618,-0.982916,0.001499,-0.071573,0.015698,-0.071125,{"strike":1602,"call":1603,"put":1612,"callItm":39,"putItm":11,"isAtm":39},320,{"contract_symbol":1604,"symbol":1604,"bid":243,"ask":620,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":1605,"open_interest":1605,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":39},"TECL  261016C00320000",39,0.8866,0.027444,0.001922,-0.124319,0.023427,0.001463,{"contract_symbol":1613,"symbol":1613,"bid":1614,"ask":1615,"last":1616,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":11},"TECL  261016P00320000",66.1,69.5,119.7,0.7888,-0.985132,0.001285,-0.065789,0.013935,-0.072388,{"strike":1624,"call":1625,"put":1633,"callItm":39,"putItm":11,"isAtm":39},325,{"contract_symbol":1626,"symbol":1626,"bid":181,"ask":1498,"last":928,"change":181,"changePercent":9,"volume":181,"openInterest":821,"open_interest":821,"iv":1627,"implied_volatility":1627,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":39},"TECL  261016C00325000",0.9185,0.024997,0.001716,-0.119116,0.021668,0.001331,{"contract_symbol":1634,"symbol":1634,"bid":1635,"ask":1636,"last":1637,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1638,"implied_volatility":1638,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":11},"TECL  261016P00325000",70.9,74.5,101.6,0.821,-0.986388,0.001144,-0.063463,0.012915,-0.073602,{"strike":1645,"call":1646,"put":1654,"callItm":39,"putItm":11,"isAtm":39},330,{"contract_symbol":1647,"symbol":1647,"bid":181,"ask":1498,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":1648,"implied_volatility":1648,"delta":1649,"gamma":1650,"theta":1651,"vega":1652,"rho":1653,"in_the_money":39},"TECL  261016C00330000",0.9484,0.022739,0.001535,-0.113585,0.02001,0.00121,{"contract_symbol":1655,"symbol":1655,"bid":1656,"ask":1657,"last":1658,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":11},"TECL  261016P00330000",76.2,79.5,109.7,0.8341,-0.989068,0.000931,-0.05332,0.01068,-0.074887,{"strike":1666,"call":1667,"put":1677,"callItm":39,"putItm":11,"isAtm":39},335,{"contract_symbol":1668,"symbol":1668,"bid":181,"ask":620,"last":1669,"change":181,"changePercent":9,"volume":181,"openInterest":1670,"open_interest":1670,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":39},"TECL  261016C00335000",0.68,10,0.9483,0.017641,0.001238,-0.091575,0.016134,0.00094,{"contract_symbol":1678,"symbol":1678,"bid":918,"ask":1679,"last":1680,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1681,"gamma":1682,"theta":1683,"vega":1684,"rho":1685,"in_the_money":11},"TECL  261016P00335000",84.5,107.2,-0.992066,0.000704,-0.040281,0.008068,-0.076192,{"strike":1687,"call":1688,"put":1696,"callItm":39,"putItm":11,"isAtm":39},340,{"contract_symbol":1689,"symbol":1689,"bid":181,"ask":605,"last":1690,"change":181,"changePercent":9,"volume":181,"openInterest":658,"open_interest":658,"iv":1648,"implied_volatility":1648,"delta":1691,"gamma":1692,"theta":1693,"vega":1694,"rho":1695,"in_the_money":39},"TECL  261016C00340000",0.21,0.01361,0.00099,-0.073299,0.012913,0.000726,{"contract_symbol":1697,"symbol":1697,"bid":1698,"ask":1699,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":11},"TECL  261016P00340000",86,89.4,-0.994287,0.000526,-0.030135,0.006036,-0.077454,{"strike":1706,"call":1707,"put":1714,"callItm":39,"putItm":11,"isAtm":39},345,{"contract_symbol":1708,"symbol":1708,"bid":181,"ask":605,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":1648,"implied_volatility":1648,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":39},"TECL  261016C00345000",0.01044,0.000787,-0.058241,0.01026,0.000558,{"contract_symbol":1715,"symbol":1715,"bid":1716,"ask":877,"last":1717,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":11},"TECL  261016P00345000",91.1,158.2,-0.995917,0.00039,-0.022338,0.004474,-0.078685,{"strike":1724,"call":1725,"put":1733,"callItm":39,"putItm":11,"isAtm":39},350,{"contract_symbol":1726,"symbol":1726,"bid":181,"ask":605,"last":1727,"change":181,"changePercent":9,"volume":181,"openInterest":1276,"open_interest":1276,"iv":1648,"implied_volatility":1648,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":39},"TECL  261016C00350000",0.14,0.007966,0.000621,-0.045961,0.008097,0.000426,{"contract_symbol":1734,"symbol":1734,"bid":411,"ask":1735,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1736,"implied_volatility":1736,"delta":1737,"gamma":1738,"theta":1739,"vega":1740,"rho":1741,"in_the_money":11},"TECL  261016P00350000",99.3,0.8431,-0.996816,0.000309,-0.018063,0.003579,-0.07988,{"strike":1743,"call":1744,"put":1752,"callItm":39,"putItm":11,"isAtm":39},355,{"contract_symbol":1745,"symbol":1745,"bid":181,"ask":605,"last":1746,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":1648,"implied_volatility":1648,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":1751,"in_the_money":39},"TECL  261016C00355000",3.05,0.006047,0.000487,-0.036036,0.006348,0.000324,{"contract_symbol":1753,"symbol":1753,"bid":469,"ask":1754,"last":1755,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":11},"TECL  261016P00355000",104.3,154.6,-0.997958,0.000209,-0.011959,0.002395,-0.081082,{"strike":1762,"call":1763,"put":1771,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":1764,"symbol":1764,"bid":181,"ask":1498,"last":1765,"change":181,"changePercent":9,"volume":181,"openInterest":179,"open_interest":179,"iv":1671,"implied_volatility":1671,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":39},"TECL  261016C00360000",2.7,0.004568,0.000379,-0.028073,0.004946,0.000245,{"contract_symbol":1772,"symbol":1772,"bid":1773,"ask":1774,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":11},"TECL  261016P00360000",106.1,109.3,-0.99857,0.000151,-0.008644,0.001731,-0.082259,{"strike":1781,"call":1782,"put":1789,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":1783,"symbol":1783,"bid":181,"ask":605,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1648,"implied_volatility":1648,"delta":1784,"gamma":1785,"theta":1786,"vega":1787,"rho":1788,"in_the_money":39},"TECL  261016C00365000",0.003435,0.000294,-0.021752,0.003832,0.000185,{"contract_symbol":1790,"symbol":1790,"bid":1791,"ask":1792,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1793,"gamma":1794,"theta":1795,"vega":1796,"rho":1797,"in_the_money":11},"TECL  261016P00365000",111.6,114.3,-0.999005,0.000108,-0.006202,0.001242,-0.083426,{"strike":1799,"call":1800,"put":1807,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":1801,"symbol":1801,"bid":181,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1648,"implied_volatility":1648,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":39},"TECL  261016C00370000",0.002572,0.000226,-0.016757,0.002952,0.000138,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":11},"TECL  261016P00370000",116.3,119.4,-0.999312,0.000077,-0.004417,0.000885,-0.084586,{"strike":1817,"call":1818,"put":1824,"callItm":39,"putItm":11,"isAtm":39},375,{"contract_symbol":1819,"symbol":1819,"bid":181,"ask":620,"last":1765,"change":181,"changePercent":9,"volume":181,"openInterest":1670,"open_interest":1670,"iv":1648,"implied_volatility":1648,"delta":1820,"gamma":1821,"theta":1822,"vega":1823,"rho":758,"in_the_money":39},"TECL  261016C00375000",0.001917,0.000174,-0.01284,0.002262,{"contract_symbol":1825,"symbol":1825,"bid":1826,"ask":1827,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":11},"TECL  261016P00375000",121,124.4,-0.999527,0.000055,-0.003125,0.000626,-0.085741,{"strike":1098,"call":1834,"put":1840,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1835,"symbol":1835,"bid":181,"ask":620,"last":1156,"change":181,"changePercent":9,"volume":181,"openInterest":1670,"open_interest":1670,"iv":1648,"implied_volatility":1648,"delta":1836,"gamma":1837,"theta":1838,"vega":1839,"rho":1812,"in_the_money":39},"TECL  261016C00380000",0.001423,0.000132,-0.009789,0.001725,{"contract_symbol":1841,"symbol":1841,"bid":1842,"ask":1843,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1844,"gamma":1845,"theta":1846,"vega":1847,"rho":1848,"in_the_money":11},"TECL  261016P00380000",126.5,129.4,-0.999677,0.000038,-0.002196,0.00044,-0.086893,{"strike":1850,"call":1851,"put":1858,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":1852,"symbol":1852,"bid":181,"ask":620,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1648,"implied_volatility":1648,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":39},"TECL  261016C00385000",0.001053,0.0001,-0.007427,0.001308,0.000057,{"contract_symbol":1859,"symbol":1859,"bid":1860,"ask":1861,"last":1862,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1736,"implied_volatility":1736,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":11},"TECL  261016P00385000",131.3,134.4,194,-0.999745,0.00003,-0.001778,0.000352,-0.088043,{"strike":1869,"call":1870,"put":1877,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":1871,"symbol":1871,"bid":181,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1648,"implied_volatility":1648,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":39},"TECL  261016C00390000",0.000776,0.000076,-0.005609,0.000988,0.000042,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":11},"TECL  261016P00390000",136.3,139.3,226.8,-0.999851,0.000019,-0.001065,0.000213,-0.08919,{"strike":1888,"call":1889,"put":1896,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":1890,"symbol":1890,"bid":181,"ask":1498,"last":1891,"change":181,"changePercent":9,"volume":181,"openInterest":432,"open_interest":432,"iv":1671,"implied_volatility":1671,"delta":1892,"gamma":1857,"theta":1893,"vega":1894,"rho":1895,"in_the_money":39},"TECL  261016C00395000",0.46,0.000569,-0.004217,0.000743,0.000031,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1899,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1736,"implied_volatility":1736,"delta":1900,"gamma":785,"theta":1901,"vega":1902,"rho":1903,"in_the_money":11},"TECL  261016P00395000",141.5,144.3,-0.999882,-0.000866,0.000172,-0.090337,{"strike":1905,"call":1906,"put":1912,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":1907,"symbol":1907,"bid":181,"ask":605,"last":994,"change":181,"changePercent":9,"volume":181,"openInterest":479,"open_interest":479,"iv":1671,"implied_volatility":1671,"delta":1908,"gamma":740,"theta":1909,"vega":1910,"rho":1911,"in_the_money":39},"TECL  261016C00400000",0.000417,-0.003158,0.000556,0.000023,{"contract_symbol":1913,"symbol":1913,"bid":1914,"ask":1915,"last":1916,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1736,"implied_volatility":1736,"delta":1917,"gamma":703,"theta":1918,"vega":1919,"rho":1920,"in_the_money":11},"TECL  261016P00400000",146.5,149.3,236.8,-0.99992,-0.0006,0.000119,-0.091483,{"strike":1922,"call":1923,"put":1929,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":1924,"symbol":1924,"bid":181,"ask":605,"last":1925,"change":181,"changePercent":9,"volume":181,"openInterest":1276,"open_interest":1276,"iv":1648,"implied_volatility":1648,"delta":1926,"gamma":805,"theta":1927,"vega":1928,"rho":667,"in_the_money":39},"TECL  261016C00405000",1.63,0.000304,-0.002356,0.000415,{"contract_symbol":1930,"symbol":1930,"bid":1931,"ask":1932,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1659,"implied_volatility":1659,"delta":1933,"gamma":756,"theta":1934,"vega":1935,"rho":1936,"in_the_money":11},"TECL  261016P00405000",151.3,154.3,-0.999955,-0.000345,0.000069,-0.092626,"2026-10-08T11:39:51.417993+00:00"]