[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TECS":3,"stock-options-TECS":30,"homepage-market-summary":1278},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TECS","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 Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1983,2.00132,"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},47.67,48.57,48.89,47.59,47.25,0.42,0.89,339658.139301,240.39999,46.4,487379.282998992,0.7,4470,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":28,"expiration_iv":28,"kpis":37,"expirations":41,"strikes":75,"updated_at":1277,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":28},0,646,0.38,[42,43,47,51,55,59,63,67,71],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":44,"label":44,"type":34,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-11-20",43,"261120",{"date":48,"label":48,"type":34,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-12-18",71,"261218",{"date":52,"label":52,"type":34,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2027-01-15",99,"270115",{"date":56,"label":56,"type":34,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2027-03-19",162,"270319",{"date":60,"label":60,"type":34,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2027-04-16",190,"270416",{"date":64,"label":64,"type":34,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2027-05-21",225,"270521",{"date":68,"label":68,"type":34,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2027-06-17",252,"270617",{"date":72,"label":72,"type":34,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2027-09-17",344,"270917",[76,101,122,143,162,181,202,221,241,260,281,305,327,351,376,398,419,441,463,485,506,527,549,569,589,608,629,649,666,686,706,726,746,765,784,803,822,837,853,868,882,898,914,929,942,957,969,980,991,1002,1012,1023,1032,1043,1052,1061,1071,1080,1090,1100,1110,1119,1127,1135,1143,1150,1158,1166,1174,1182,1191,1200,1208,1217,1225,1233,1241,1250,1259,1268],{"strike":77,"call":78,"put":89,"callItm":11,"putItm":100,"isAtm":100},35,{"contract_symbol":79,"symbol":79,"bid":80,"ask":81,"last":82,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":83,"implied_volatility":83,"delta":84,"gamma":85,"theta":86,"vega":87,"rho":88,"in_the_money":11},"TECS  261016C00035000",12.2,14.4,0.1,1.019,0.988123,0.004097,-0.013989,0.002295,0.00787,{"contract_symbol":90,"symbol":90,"bid":38,"ask":91,"last":92,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":94,"implied_volatility":94,"delta":95,"gamma":96,"theta":97,"vega":98,"rho":99,"in_the_money":100},"TECS  261016P00035000",0.75,0.29,1,0.7364,-0.001043,0.000641,-0.001143,0.000259,-0.000012,false,{"strike":102,"call":103,"put":113,"callItm":11,"putItm":100,"isAtm":100},36,{"contract_symbol":104,"symbol":104,"bid":105,"ask":106,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":107,"implied_volatility":107,"delta":108,"gamma":109,"theta":110,"vega":111,"rho":112,"in_the_money":11},"TECS  261016C00036000",11.2,13.4,1.0476,0.978606,0.006599,-0.023814,0.003801,0.007985,{"contract_symbol":114,"symbol":114,"bid":38,"ask":91,"last":115,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":116,"implied_volatility":116,"delta":117,"gamma":118,"theta":119,"vega":120,"rho":121,"in_the_money":100},"TECS  261016P00036000",0.24,0.7383,-0.002419,0.001376,-0.002466,0.000558,-0.000028,{"strike":123,"call":124,"put":134,"callItm":11,"putItm":100,"isAtm":100},37,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":128,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":107,"implied_volatility":107,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":11},"TECS  261016C00037000",10.2,12.6,1.4,0.968052,0.009228,-0.033299,0.005315,0.008087,{"contract_symbol":135,"symbol":135,"bid":38,"ask":91,"last":136,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":116,"implied_volatility":116,"delta":138,"gamma":139,"theta":140,"vega":141,"rho":142,"in_the_money":100},"TECS  261016P00037000",0.2,2,-0.00505,0.002665,-0.004777,0.001082,-0.000059,{"strike":144,"call":145,"put":154,"callItm":11,"putItm":100,"isAtm":100},38,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":83,"implied_volatility":83,"delta":149,"gamma":150,"theta":151,"vega":152,"rho":153,"in_the_money":11},"TECS  261016C00038000",9.1,11.6,0.957971,0.011873,-0.040536,0.006651,0.008195,{"contract_symbol":155,"symbol":155,"bid":38,"ask":91,"last":156,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":116,"implied_volatility":116,"delta":157,"gamma":158,"theta":159,"vega":160,"rho":161,"in_the_money":100},"TECS  261016P00038000",0.15,-0.009807,0.004786,-0.008579,0.001943,-0.000114,{"strike":163,"call":164,"put":173,"callItm":11,"putItm":100,"isAtm":100},39,{"contract_symbol":165,"symbol":165,"bid":166,"ask":167,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":107,"implied_volatility":107,"delta":168,"gamma":169,"theta":170,"vega":171,"rho":172,"in_the_money":11},"TECS  261016C00039000",8.1,10.6,0.935839,0.01616,-0.058314,0.009307,0.008154,{"contract_symbol":174,"symbol":174,"bid":38,"ask":91,"last":175,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":116,"implied_volatility":116,"delta":176,"gamma":177,"theta":178,"vega":179,"rho":180,"in_the_money":100},"TECS  261016P00039000",0.91,-0.017815,0.008015,-0.014368,0.003254,-0.000208,{"strike":182,"call":183,"put":193,"callItm":11,"putItm":100,"isAtm":100},40,{"contract_symbol":184,"symbol":184,"bid":185,"ask":186,"last":187,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":107,"implied_volatility":107,"delta":188,"gamma":189,"theta":190,"vega":191,"rho":192,"in_the_money":11},"TECS  261016C00040000",7.1,9.6,6.92,0.913244,0.020342,-0.073406,0.011716,0.008107,{"contract_symbol":194,"symbol":194,"bid":38,"ask":91,"last":195,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":116,"implied_volatility":116,"delta":197,"gamma":198,"theta":199,"vega":200,"rho":201,"in_the_money":100},"TECS  261016P00040000",0.17,3,-0.030433,0.012577,-0.022545,0.005105,-0.000357,{"strike":203,"call":204,"put":213,"callItm":11,"putItm":100,"isAtm":100},41,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":83,"implied_volatility":83,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"TECS  261016C00041000",6.2,8.4,0.891528,0.024639,-0.084123,0.013803,0.008071,{"contract_symbol":214,"symbol":214,"bid":38,"ask":91,"last":215,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":94,"implied_volatility":94,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":100},"TECS  261016P00041000",0.23,-0.048708,0.018498,-0.032985,0.007489,-0.000573,{"strike":222,"call":223,"put":233,"callItm":11,"putItm":100,"isAtm":100},42,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":107,"implied_volatility":107,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"TECS  261016C00042000",5.3,7.6,17.4,0.853867,0.029497,-0.106442,0.016989,0.00783,{"contract_symbol":234,"symbol":234,"bid":38,"ask":91,"last":91,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":116,"implied_volatility":116,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":100},"TECS  261016P00042000",4,-0.075261,0.025925,-0.046472,0.010524,-0.000888,{"strike":45,"call":242,"put":252,"callItm":11,"putItm":100,"isAtm":100},{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"TECS  261016C00043000",4.5,6.5,0.9469,0.837644,0.034985,-0.103154,0.018214,0.007874,{"contract_symbol":253,"symbol":253,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":100},"TECS  261016P00043000",0.6631,-0.08784,0.032435,-0.0469,0.011825,-0.001033,{"strike":261,"call":262,"put":272,"callItm":11,"putItm":100,"isAtm":100},44,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"TECS  261016C00044000",3.8,4.7,0.8194,0.824302,0.042536,-0.09391,0.019161,0.00796,{"contract_symbol":273,"symbol":273,"bid":82,"ask":274,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":100},"TECS  261016P00044000",0.8,0.5877,-0.104309,0.041532,-0.047161,0.013418,-0.001222,{"strike":282,"call":283,"put":294,"callItm":11,"putItm":100,"isAtm":100},45,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"TECS  261016C00045000",2.9,5.2,4.57,0.7482,0.791249,0.05177,-0.095285,0.021295,0.0078,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":28,"change":38,"changePercent":9,"volume":38,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":100},"TECS  261016P00045000",0.45,1.1,9,0.5234,-0.131864,0.055049,-0.049587,0.015841,-0.00154,{"strike":306,"call":307,"put":317,"callItm":11,"putItm":100,"isAtm":11},46,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"TECS  261016C00046000",1.75,4.2,0.7381,0.733515,0.060021,-0.107511,0.024356,0.007324,{"contract_symbol":318,"symbol":318,"bid":274,"ask":319,"last":320,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":100},"TECS  261016P00046000",1.5,1.12,0.5683,-0.217638,0.069831,-0.074162,0.021819,-0.002567,{"strike":328,"call":329,"put":339,"callItm":11,"putItm":100,"isAtm":11},47,{"contract_symbol":330,"symbol":330,"bid":331,"ask":196,"last":332,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"TECS  261016C00047000",2.1,2.95,0.7608,0.663271,0.064714,-0.123157,0.027067,0.006673,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":100},"TECS  261016P00047000",1.05,1.95,2.35,5,0.6299,-0.3131,0.075858,-0.098979,0.026272,-0.00374,{"strike":352,"call":353,"put":365,"callItm":100,"putItm":11,"isAtm":11},48,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":38,"changePercent":9,"volume":38,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":100},"TECS  261016C00048000",1.45,2.5,1.9,16,0.7567,0.594504,0.069096,-0.130104,0.028747,0.006038,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"TECS  261016P00048000",1.6,3.4,2.38,0.6628,-0.39827,0.078526,-0.113429,0.028613,-0.004805,{"strike":377,"call":378,"put":388,"callItm":100,"putItm":11,"isAtm":11},49,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":381,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":100},"TECS  261016C00049000",1.25,2.25,0.7301,0.522766,0.073569,-0.128965,0.029533,0.005369,{"contract_symbol":389,"symbol":389,"bid":331,"ask":390,"last":391,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"TECS  261016P00049000",3.2,3.46,0.6864,-0.478504,0.07827,-0.121263,0.029538,-0.005831,{"strike":399,"call":400,"put":409,"callItm":100,"putItm":11,"isAtm":11},50,{"contract_symbol":401,"symbol":401,"bid":274,"ask":309,"last":402,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":100},"TECS  261016C00050000",1.3,0.7469,0.452059,0.071514,-0.131194,0.029366,0.004666,{"contract_symbol":410,"symbol":410,"bid":356,"ask":235,"last":411,"change":38,"changePercent":9,"volume":38,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"TECS  261016P00050000",3.6,12,0.702,-0.553767,0.075948,-0.123063,0.029312,-0.006814,{"strike":420,"call":421,"put":431,"callItm":100,"putItm":11,"isAtm":100},51,{"contract_symbol":422,"symbol":422,"bid":423,"ask":319,"last":424,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":100},"TECS  261016C00051000",0.55,4.4,0.7786,0.390126,0.066469,-0.132483,0.028452,0.004036,{"contract_symbol":432,"symbol":432,"bid":390,"ask":225,"last":433,"change":38,"changePercent":9,"volume":38,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"TECS  261016P00051000",4.34,7,0.7036,-0.625781,0.072643,-0.118236,0.028097,-0.007767,{"strike":442,"call":443,"put":453,"callItm":100,"putItm":11,"isAtm":100},52,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":357,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":100},"TECS  261016C00052000",0.5,1.7,0.787,0.330762,0.062117,-0.12651,0.026877,0.003437,{"contract_symbol":454,"symbol":454,"bid":235,"ask":455,"last":456,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"TECS  261016P00052000",5.4,3.55,0.6644,-0.705017,0.070039,-0.101655,0.025583,-0.008792,{"strike":464,"call":465,"put":474,"callItm":100,"putItm":11,"isAtm":100},53,{"contract_symbol":466,"symbol":466,"bid":136,"ask":341,"last":423,"change":38,"changePercent":9,"volume":38,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":100},"TECS  261016C00053000",11,0.8039,0.280059,0.056476,-0.120025,0.024962,0.002919,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"TECS  261016P00053000",4.1,6.7,4.45,0.6083,-0.789415,0.064,-0.077875,0.021404,-0.009887,{"strike":486,"call":487,"put":496,"callItm":100,"putItm":11,"isAtm":100},54,{"contract_symbol":488,"symbol":488,"bid":489,"ask":137,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":100},"TECS  261016C00054000",0.05,0.8251,0.237508,0.050526,-0.113097,0.022919,0.002481,{"contract_symbol":497,"symbol":497,"bid":455,"ask":498,"last":265,"change":38,"changePercent":9,"volume":38,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"TECS  261016P00054000",7.3,20,0.6167,-0.839527,0.053311,-0.066676,0.018075,-0.010644,{"strike":507,"call":508,"put":516,"callItm":100,"putItm":11,"isAtm":100},55,{"contract_symbol":509,"symbol":509,"bid":489,"ask":274,"last":22,"change":38,"changePercent":9,"volume":38,"openInterest":102,"open_interest":102,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":100},"TECS  261016C00055000",0.8311,0.19651,0.044949,-0.102096,0.020539,0.002059,{"contract_symbol":517,"symbol":517,"bid":518,"ask":35,"last":519,"change":38,"changePercent":9,"volume":38,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"TECS  261016P00055000",7.2,6.8,10,0.4934,-0.934158,0.035008,-0.028019,0.009496,-0.011874,{"strike":528,"call":529,"put":539,"callItm":100,"putItm":11,"isAtm":100},56,{"contract_symbol":530,"symbol":530,"bid":38,"ask":531,"last":532,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":100},"TECS  261016C00056000",0.85,1.83,0.8189,0.155244,0.039285,-0.086624,0.017687,0.001635,{"contract_symbol":540,"symbol":540,"bid":185,"ask":541,"last":542,"change":38,"changePercent":9,"volume":38,"openInterest":434,"open_interest":434,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"TECS  261016P00056000",9.3,5.89,0.5106,-0.95424,0.025378,-0.021752,0.007124,-0.01232,{"strike":550,"call":551,"put":560,"callItm":100,"putItm":11,"isAtm":100},57,{"contract_symbol":552,"symbol":552,"bid":38,"ask":91,"last":553,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":100},"TECS  261016C00057000",2.2,0.7811,0.111419,0.032769,-0.065734,0.014071,0.001182,{"contract_symbol":561,"symbol":561,"bid":35,"ask":126,"last":562,"change":38,"changePercent":9,"volume":38,"openInterest":520,"open_interest":520,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"TECS  261016P00057000",6.9,0.6705,-0.924787,0.028533,-0.042186,0.010518,-0.012239,{"strike":570,"call":571,"put":579,"callItm":100,"putItm":11,"isAtm":100},58,{"contract_symbol":572,"symbol":572,"bid":38,"ask":91,"last":156,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":100},"TECS  261016C00058000",0.7856,0.087298,0.027252,-0.055305,0.011771,0.000928,{"contract_symbol":580,"symbol":580,"bid":581,"ask":105,"last":582,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"TECS  261016P00058000",8.8,8.9,0.5118,-0.983666,0.010735,-0.009248,0.003021,-0.013097,{"strike":590,"call":591,"put":598,"callItm":100,"putItm":11,"isAtm":100},59,{"contract_symbol":592,"symbol":592,"bid":38,"ask":91,"last":581,"change":38,"changePercent":9,"volume":38,"openInterest":358,"open_interest":358,"iv":573,"implied_volatility":573,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":100},"TECS  261016C00059000",0.066625,0.022188,-0.045027,0.009583,0.00071,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":38,"changePercent":9,"volume":38,"openInterest":434,"open_interest":434,"iv":583,"implied_volatility":583,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"TECS  261016P00059000",9.8,11.9,11.3,-0.990786,0.006538,-0.005632,0.00184,-0.013404,{"strike":609,"call":610,"put":618,"callItm":100,"putItm":11,"isAtm":100},60,{"contract_symbol":611,"symbol":611,"bid":38,"ask":423,"last":612,"change":38,"changePercent":9,"volume":38,"openInterest":163,"open_interest":163,"iv":554,"implied_volatility":554,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":100},"TECS  261016C00060000",0.12,0.049155,0.017568,-0.035242,0.007544,0.000525,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":38,"changePercent":9,"volume":38,"openInterest":623,"open_interest":623,"iv":563,"implied_volatility":563,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"TECS  261016P00060000",10.7,12.9,11.88,30,-0.974032,0.012135,-0.017942,0.004474,-0.013452,{"strike":630,"call":631,"put":639,"callItm":100,"putItm":11,"isAtm":100},61,{"contract_symbol":632,"symbol":632,"bid":38,"ask":91,"last":633,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":573,"implied_volatility":573,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":100},"TECS  261016C00061000",0.4,0.037384,0.014,-0.028412,0.006047,0.0004,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":583,"implied_volatility":583,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"TECS  261016P00061000",11.7,13.9,5.94,-0.997343,0.00216,-0.001861,0.000608,-0.013933,{"strike":650,"call":651,"put":658,"callItm":100,"putItm":11,"isAtm":100},62,{"contract_symbol":652,"symbol":652,"bid":38,"ask":91,"last":489,"change":38,"changePercent":9,"volume":38,"openInterest":35,"open_interest":35,"iv":573,"implied_volatility":573,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":100},"TECS  261016C00062000",0.027511,0.010869,-0.022058,0.004695,0.000295,{"contract_symbol":659,"symbol":659,"bid":127,"ask":660,"last":642,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":583,"implied_volatility":583,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"TECS  261016P00062000",14.9,-0.998638,0.001177,-0.001014,0.000331,-0.014176,{"strike":667,"call":668,"put":676,"callItm":100,"putItm":11,"isAtm":100},63,{"contract_symbol":669,"symbol":669,"bid":38,"ask":91,"last":670,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":100},"TECS  261016C00063000",8.6,0.019414,0.008152,-0.016353,0.0035,0.000209,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":583,"implied_volatility":583,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"TECS  261016P00063000",13.5,15.9,15.05,-0.999322,0.00062,-0.000534,0.000175,-0.014413,{"strike":687,"call":688,"put":696,"callItm":100,"putItm":11,"isAtm":100},64,{"contract_symbol":689,"symbol":689,"bid":38,"ask":91,"last":690,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":573,"implied_volatility":573,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":100},"TECS  261016C00064000",0.52,0.014414,0.006282,-0.012749,0.002713,0.000155,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":583,"implied_volatility":583,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"TECS  261016P00064000",14.5,18.1,15.72,-0.999672,0.000317,-0.000273,0.000089,-0.014645,{"strike":707,"call":708,"put":716,"callItm":100,"putItm":11,"isAtm":100},65,{"contract_symbol":709,"symbol":709,"bid":38,"ask":91,"last":710,"change":38,"changePercent":9,"volume":38,"openInterest":45,"open_interest":45,"iv":573,"implied_volatility":573,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":100},"TECS  261016C00065000",0.04,0.010272,0.004684,-0.009505,0.002023,0.000111,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":583,"implied_volatility":583,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"TECS  261016P00065000",15.5,17.9,6.83,-0.999845,0.000157,-0.000135,0.000044,-0.014876,{"strike":727,"call":728,"put":737,"callItm":100,"putItm":11,"isAtm":100},66,{"contract_symbol":729,"symbol":729,"bid":38,"ask":730,"last":82,"change":38,"changePercent":9,"volume":38,"openInterest":731,"open_interest":731,"iv":573,"implied_volatility":573,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":100},"TECS  261016C00066000",1.15,13,0.007248,0.00345,-0.007001,0.00149,0.000078,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"TECS  261016P00066000",16.5,19.9,-0.999929,0.000076,-0.000065,0.000021,-0.015106,{"strike":747,"call":748,"put":756,"callItm":100,"putItm":11,"isAtm":100},67,{"contract_symbol":749,"symbol":749,"bid":38,"ask":91,"last":750,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":573,"implied_volatility":573,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":100},"TECS  261016C00067000",0.83,0.005067,0.002512,-0.005097,0.001085,0.000055,{"contract_symbol":757,"symbol":757,"bid":758,"ask":740,"last":759,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":563,"implied_volatility":563,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":11},"TECS  261016P00067000",17.5,18.6,-0.998783,0.000811,-0.001199,0.000299,-0.015321,{"strike":766,"call":767,"put":775,"callItm":100,"putItm":11,"isAtm":100},68,{"contract_symbol":768,"symbol":768,"bid":38,"ask":91,"last":769,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":100},"TECS  261016C00068000",1.27,0.00351,0.001809,-0.003671,0.000781,0.000038,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":11},"TECS  261016P00068000",18.5,20.9,-0.999986,0.000016,-0.000014,0.000005,-0.015564,{"strike":785,"call":786,"put":793,"callItm":100,"putItm":11,"isAtm":100},69,{"contract_symbol":787,"symbol":787,"bid":38,"ask":91,"last":136,"change":38,"changePercent":9,"volume":38,"openInterest":298,"open_interest":298,"iv":573,"implied_volatility":573,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":100},"TECS  261016C00069000",0.002411,0.001289,-0.002616,0.000557,0.000026,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":583,"implied_volatility":583,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":11},"TECS  261016P00069000",19.5,21.9,20.64,-0.999994,0.000007,-0.000006,0.000002,-0.015793,{"strike":804,"call":805,"put":812,"callItm":100,"putItm":11,"isAtm":100},70,{"contract_symbol":806,"symbol":806,"bid":38,"ask":91,"last":710,"change":38,"changePercent":9,"volume":38,"openInterest":467,"open_interest":467,"iv":573,"implied_volatility":573,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":100},"TECS  261016C00070000",0.001642,0.00091,-0.001846,0.000393,0.000018,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":583,"implied_volatility":583,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"TECS  261016P00070000",20.6,23.1,21.65,-0.999997,0.000003,-0.000003,0.000001,-0.016022,{"strike":49,"call":823,"put":830,"callItm":100,"putItm":11,"isAtm":100},{"contract_symbol":824,"symbol":824,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":100},"TECS  261016C00071000",0.00111,0.000636,-0.001291,0.000275,0.000012,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":834,"gamma":820,"theta":835,"vega":38,"rho":836,"in_the_money":11},"TECS  261016P00071000",21.5,24.1,-0.999999,-0.000001,-0.016251,{"strike":838,"call":839,"put":847,"callItm":100,"putItm":11,"isAtm":100},72,{"contract_symbol":840,"symbol":840,"bid":38,"ask":91,"last":841,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":100},"TECS  261016C00072000",2.55,0.000745,0.000441,-0.000894,0.00019,0.000008,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":820,"theta":38,"vega":38,"rho":852,"in_the_money":11},"TECS  261016P00072000",22.5,25.1,-1,-0.01648,{"strike":854,"call":855,"put":862,"callItm":100,"putItm":11,"isAtm":100},73,{"contract_symbol":856,"symbol":856,"bid":38,"ask":91,"last":857,"change":38,"changePercent":9,"volume":38,"openInterest":412,"open_interest":412,"iv":573,"implied_volatility":573,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":782,"in_the_money":100},"TECS  261016C00073000",5.12,0.000496,0.000303,-0.000614,0.000131,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":679,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":866,"gamma":724,"theta":743,"vega":780,"rho":867,"in_the_money":11},"TECS  261016P00073000",23.5,26.1,-0.999947,-0.016707,{"strike":869,"call":870,"put":877,"callItm":100,"putItm":11,"isAtm":100},74,{"contract_symbol":871,"symbol":871,"bid":38,"ask":91,"last":872,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":873,"gamma":874,"theta":875,"vega":704,"rho":876,"in_the_money":100},"TECS  261016C00074000",12.7,0.000328,0.000206,-0.000419,0.000004,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":881,"in_the_money":11},"TECS  261016P00074000",24.5,27,-0.016938,{"strike":883,"call":884,"put":892,"callItm":100,"putItm":11,"isAtm":100},75,{"contract_symbol":885,"symbol":885,"bid":38,"ask":91,"last":886,"change":38,"changePercent":9,"volume":38,"openInterest":887,"open_interest":887,"iv":573,"implied_volatility":573,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":801,"in_the_money":100},"TECS  261016C00075000",0.07,14,0.000216,0.00014,-0.000283,0.00006,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":896,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":897,"in_the_money":11},"TECS  261016P00075000",25.5,28,21.55,-0.017167,{"strike":899,"call":900,"put":906,"callItm":100,"putItm":11,"isAtm":100},76,{"contract_symbol":901,"symbol":901,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":820,"in_the_money":100},"TECS  261016C00076000",0.000129,0.000087,-0.000174,0.000037,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":910,"gamma":911,"theta":912,"vega":818,"rho":913,"in_the_money":11},"TECS  261016P00076000",26.5,29.1,-0.99999,0.000009,-0.000013,-0.017394,{"strike":915,"call":916,"put":923,"callItm":100,"putItm":11,"isAtm":100},77,{"contract_symbol":917,"symbol":917,"bid":38,"ask":91,"last":918,"change":38,"changePercent":9,"volume":38,"openInterest":412,"open_interest":412,"iv":573,"implied_volatility":573,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":820,"in_the_money":100},"TECS  261016C00077000",2.65,0.000091,0.000062,-0.000127,0.000027,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":928,"in_the_money":11},"TECS  261016P00077000",27.5,30.1,23.85,-0.017625,{"strike":930,"call":931,"put":937,"callItm":100,"putItm":11,"isAtm":100},78,{"contract_symbol":932,"symbol":932,"bid":38,"ask":91,"last":933,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":573,"implied_volatility":573,"delta":934,"gamma":935,"theta":936,"vega":811,"rho":820,"in_the_money":100},"TECS  261016C00078000",1.97,0.000059,0.000041,-0.000084,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":941,"in_the_money":11},"TECS  261016P00078000",28.5,31.1,-0.017853,{"strike":943,"call":944,"put":951,"callItm":100,"putItm":11,"isAtm":100},79,{"contract_symbol":945,"symbol":945,"bid":38,"ask":91,"last":946,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":554,"implied_volatility":554,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":38,"in_the_money":100},"TECS  261016C00079000",2.73,0.000034,0.000025,-0.00005,0.000011,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":38,"changePercent":9,"volume":38,"openInterest":35,"open_interest":35,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":956,"in_the_money":11},"TECS  261016P00079000",29.3,32.1,20.3,-0.018082,{"strike":958,"call":959,"put":964,"callItm":100,"putItm":11,"isAtm":100},80,{"contract_symbol":960,"symbol":960,"bid":38,"ask":91,"last":961,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":962,"gamma":811,"theta":963,"vega":846,"rho":38,"in_the_money":100},"TECS  261016C00080000",0.31,0.000024,-0.000036,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":968,"in_the_money":11},"TECS  261016P00080000",30.3,33.1,-0.018311,{"strike":970,"call":971,"put":975,"callItm":100,"putItm":11,"isAtm":100},81,{"contract_symbol":972,"symbol":972,"bid":38,"ask":91,"last":445,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":573,"implied_volatility":573,"delta":973,"gamma":829,"theta":974,"vega":782,"rho":38,"in_the_money":100},"TECS  261016C00081000",0.000015,-0.000023,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":816,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":979,"in_the_money":11},"TECS  261016P00081000",31.3,34.1,-0.01854,{"strike":981,"call":982,"put":985,"callItm":100,"putItm":11,"isAtm":100},82,{"contract_symbol":983,"symbol":983,"bid":38,"ask":91,"last":984,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":554,"implied_volatility":554,"delta":911,"gamma":799,"theta":781,"vega":818,"rho":38,"in_the_money":100},"TECS  261016C00082000",1.51,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":990,"in_the_money":11},"TECS  261016P00082000",32.3,34.9,28.75,-0.018768,{"strike":992,"call":993,"put":997,"callItm":100,"putItm":11,"isAtm":100},83,{"contract_symbol":994,"symbol":994,"bid":38,"ask":91,"last":355,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":995,"gamma":782,"theta":996,"vega":801,"rho":38,"in_the_money":100},"TECS  261016C00083000",0.000006,-0.00001,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1001,"in_the_money":11},"TECS  261016P00083000",33.3,36.1,-0.018998,{"strike":1003,"call":1004,"put":1006,"callItm":100,"putItm":11,"isAtm":100},84,{"contract_symbol":1005,"symbol":1005,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":876,"gamma":818,"theta":800,"vega":820,"rho":38,"in_the_money":100},"TECS  261016C00084000",{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1011,"in_the_money":11},"TECS  261016P00084000",34.3,37.1,25.3,-0.019227,{"strike":1013,"call":1014,"put":1018,"callItm":100,"putItm":11,"isAtm":100},85,{"contract_symbol":1015,"symbol":1015,"bid":38,"ask":1016,"last":489,"change":38,"changePercent":9,"volume":38,"openInterest":880,"open_interest":880,"iv":554,"implied_volatility":554,"delta":801,"gamma":801,"theta":1017,"vega":820,"rho":38,"in_the_money":100},"TECS  261016C00085000",0.65,-0.000004,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":144,"last":1021,"change":38,"changePercent":9,"volume":38,"openInterest":196,"open_interest":196,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1022,"in_the_money":11},"TECS  261016P00085000",36.4,32.5,-0.019456,{"strike":1024,"call":1025,"put":1027,"callItm":100,"putItm":11,"isAtm":100},86,{"contract_symbol":1026,"symbol":1026,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":820,"gamma":820,"theta":819,"vega":820,"rho":38,"in_the_money":100},"TECS  261016C00086000",{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1031,"in_the_money":11},"TECS  261016P00086000",36.3,39.1,-0.019683,{"strike":1033,"call":1034,"put":1038,"callItm":100,"putItm":11,"isAtm":100},87,{"contract_symbol":1035,"symbol":1035,"bid":38,"ask":91,"last":1036,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":820,"gamma":820,"theta":1037,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00087000",0.25,-0.000002,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1042,"in_the_money":11},"TECS  261016P00087000",37.3,39.9,-0.019913,{"strike":1044,"call":1045,"put":1047,"callItm":100,"putItm":11,"isAtm":100},88,{"contract_symbol":1046,"symbol":1046,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":820,"gamma":38,"theta":835,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00088000",{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1051,"in_the_money":11},"TECS  261016P00088000",38.3,41.1,-0.020142,{"strike":1053,"call":1054,"put":1056,"callItm":100,"putItm":11,"isAtm":100},89,{"contract_symbol":1055,"symbol":1055,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":835,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00089000",{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1060,"in_the_money":11},"TECS  261016P00089000",39.3,42.1,-0.02037,{"strike":1062,"call":1063,"put":1066,"callItm":100,"putItm":11,"isAtm":100},90,{"contract_symbol":1064,"symbol":1064,"bid":38,"ask":91,"last":1065,"change":38,"changePercent":9,"volume":38,"openInterest":235,"open_interest":235,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00090000",3.9,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1070,"in_the_money":11},"TECS  261016P00090000",40.3,43.1,-0.0206,{"strike":1072,"call":1073,"put":1075,"callItm":100,"putItm":11,"isAtm":100},91,{"contract_symbol":1074,"symbol":1074,"bid":38,"ask":91,"last":207,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00091000",{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1079,"in_the_money":11},"TECS  261016P00091000",41.3,44.1,-0.020829,{"strike":1081,"call":1082,"put":1085,"callItm":100,"putItm":11,"isAtm":100},92,{"contract_symbol":1083,"symbol":1083,"bid":38,"ask":91,"last":1084,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00092000",2.7,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1089,"in_the_money":11},"TECS  261016P00092000",42.3,44.9,-0.021057,{"strike":1091,"call":1092,"put":1095,"callItm":100,"putItm":11,"isAtm":100},93,{"contract_symbol":1093,"symbol":1093,"bid":38,"ask":91,"last":1094,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00093000",2.6,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1099,"in_the_money":11},"TECS  261016P00093000",43.3,46.1,-0.021287,{"strike":1101,"call":1102,"put":1105,"callItm":100,"putItm":11,"isAtm":100},94,{"contract_symbol":1103,"symbol":1103,"bid":38,"ask":91,"last":1104,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00094000",1.11,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1108,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1109,"in_the_money":11},"TECS  261016P00094000",44.3,47.1,-0.021516,{"strike":1111,"call":1112,"put":1115,"callItm":100,"putItm":11,"isAtm":100},95,{"contract_symbol":1113,"symbol":1113,"bid":38,"ask":91,"last":1114,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00095000",0.01,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":352,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1118,"in_the_money":11},"TECS  261016P00095000",45.3,-0.021743,{"strike":1120,"call":1121,"put":1123,"callItm":100,"putItm":11,"isAtm":100},96,{"contract_symbol":1122,"symbol":1122,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00096000",{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":377,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1126,"in_the_money":11},"TECS  261016P00096000",46.3,-0.021973,{"strike":1128,"call":1129,"put":1131,"callItm":100,"putItm":11,"isAtm":100},97,{"contract_symbol":1130,"symbol":1130,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00097000",{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":399,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1134,"in_the_money":11},"TECS  261016P00097000",47.3,-0.022202,{"strike":1136,"call":1137,"put":1139,"callItm":100,"putItm":11,"isAtm":100},98,{"contract_symbol":1138,"symbol":1138,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00098000",{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":420,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1142,"in_the_money":11},"TECS  261016P00098000",48.3,-0.022431,{"strike":53,"call":1144,"put":1146,"callItm":100,"putItm":11,"isAtm":100},{"contract_symbol":1145,"symbol":1145,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00099000",{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":442,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1149,"in_the_money":11},"TECS  261016P00099000",49.3,-0.022659,{"strike":1151,"call":1152,"put":1154,"callItm":100,"putItm":11,"isAtm":100},100,{"contract_symbol":1153,"symbol":1153,"bid":38,"ask":91,"last":402,"change":38,"changePercent":9,"volume":38,"openInterest":344,"open_interest":344,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00100000",{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":464,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1157,"in_the_money":11},"TECS  261016P00100000",50.3,-0.022889,{"strike":1159,"call":1160,"put":1162,"callItm":100,"putItm":11,"isAtm":100},101,{"contract_symbol":1161,"symbol":1161,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00101000",{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":486,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1165,"in_the_money":11},"TECS  261016P00101000",51.3,-0.023116,{"strike":1167,"call":1168,"put":1170,"callItm":100,"putItm":11,"isAtm":100},102,{"contract_symbol":1169,"symbol":1169,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00102000",{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":507,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1173,"in_the_money":11},"TECS  261016P00102000",52.3,-0.023347,{"strike":1175,"call":1176,"put":1178,"callItm":100,"putItm":11,"isAtm":100},103,{"contract_symbol":1177,"symbol":1177,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00103000",{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":528,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1181,"in_the_money":11},"TECS  261016P00103000",53.3,-0.023576,{"strike":1183,"call":1184,"put":1187,"callItm":100,"putItm":11,"isAtm":100},104,{"contract_symbol":1185,"symbol":1185,"bid":38,"ask":91,"last":1186,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00104000",7.9,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":550,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1190,"in_the_money":11},"TECS  261016P00104000",54.3,-0.023805,{"strike":1192,"call":1193,"put":1196,"callItm":100,"putItm":11,"isAtm":100},105,{"contract_symbol":1194,"symbol":1194,"bid":38,"ask":91,"last":1195,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00105000",0.02,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":570,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1199,"in_the_money":11},"TECS  261016P00105000",55.3,-0.024032,{"strike":1201,"call":1202,"put":1204,"callItm":100,"putItm":11,"isAtm":100},106,{"contract_symbol":1203,"symbol":1203,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00106000",{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":590,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1207,"in_the_money":11},"TECS  261016P00106000",56.3,-0.024262,{"strike":1209,"call":1210,"put":1213,"callItm":100,"putItm":11,"isAtm":100},107,{"contract_symbol":1211,"symbol":1211,"bid":38,"ask":91,"last":1212,"change":38,"changePercent":9,"volume":38,"openInterest":137,"open_interest":137,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00107000",1.65,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":609,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1216,"in_the_money":11},"TECS  261016P00107000",57.3,-0.024491,{"strike":1218,"call":1219,"put":1221,"callItm":100,"putItm":11,"isAtm":100},108,{"contract_symbol":1220,"symbol":1220,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00108000",{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":630,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1224,"in_the_money":11},"TECS  261016P00108000",58.3,-0.024719,{"strike":1226,"call":1227,"put":1229,"callItm":100,"putItm":11,"isAtm":100},109,{"contract_symbol":1228,"symbol":1228,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00109000",{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":650,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1232,"in_the_money":11},"TECS  261016P00109000",59.3,-0.024949,{"strike":1234,"call":1235,"put":1237,"callItm":100,"putItm":11,"isAtm":100},110,{"contract_symbol":1236,"symbol":1236,"bid":38,"ask":91,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00110000",{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":667,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1240,"in_the_money":11},"TECS  261016P00110000",60.3,-0.025178,{"strike":1242,"call":1243,"put":1246,"callItm":100,"putItm":11,"isAtm":100},115,{"contract_symbol":1244,"symbol":1244,"bid":38,"ask":91,"last":1245,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00115000",2.05,{"contract_symbol":1247,"symbol":1247,"bid":1248,"ask":766,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1249,"in_the_money":11},"TECS  261016P00115000",65.3,-0.026322,{"strike":1251,"call":1252,"put":1255,"callItm":100,"putItm":11,"isAtm":100},120,{"contract_symbol":1253,"symbol":1253,"bid":38,"ask":91,"last":1254,"change":38,"changePercent":9,"volume":38,"openInterest":467,"open_interest":467,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00120000",1.2,{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":854,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1258,"in_the_money":11},"TECS  261016P00120000",70.3,-0.027465,{"strike":1260,"call":1261,"put":1264,"callItm":100,"putItm":11,"isAtm":100},125,{"contract_symbol":1262,"symbol":1262,"bid":38,"ask":91,"last":1263,"change":38,"changePercent":9,"volume":38,"openInterest":520,"open_interest":520,"iv":573,"implied_volatility":573,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00125000",0.03,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":930,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":583,"implied_volatility":583,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1267,"in_the_money":11},"TECS  261016P00125000",75.3,-0.028611,{"strike":1269,"call":1270,"put":1273,"callItm":100,"putItm":11,"isAtm":100},130,{"contract_symbol":1271,"symbol":1271,"bid":38,"ask":91,"last":1272,"change":38,"changePercent":9,"volume":38,"openInterest":1175,"open_interest":1175,"iv":554,"implied_volatility":554,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":100},"TECS  261016C00130000",0.9,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":992,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":563,"implied_volatility":563,"delta":851,"gamma":38,"theta":38,"vega":38,"rho":1276,"in_the_money":11},"TECS  261016P00130000",80.3,-0.029754,"2026-10-08T11:40:02.867643+00:00",{"status":1279,"indices":1280,"watchlist":1321,"sectors":1342,"benchmarks":1397},"success",[1281,1288,1295,1302,1308,1315],{"symbol":1282,"name":1283,"price":1284,"change":1285,"pct_change":1286,"is_up":100,"sparkline":1287,"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":1289,"name":1290,"price":1291,"change":1292,"pct_change":1293,"is_up":100,"sparkline":1294,"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":1296,"name":1297,"price":1298,"change":1299,"pct_change":1300,"is_up":100,"sparkline":1301,"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":1303,"name":1304,"price":1305,"change":1306,"pct_change":1286,"is_up":100,"sparkline":1307,"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":1309,"name":1310,"price":1311,"change":1312,"pct_change":1313,"is_up":100,"sparkline":1314,"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":1316,"name":1317,"price":1318,"change":886,"pct_change":1319,"is_up":11,"sparkline":1320,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[1322,1329,1335],{"symbol":1323,"name":1324,"price":1325,"change":1326,"pct_change":1327,"is_up":100,"sparkline":1328,"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":1330,"name":1331,"price":1332,"change":1333,"pct_change":175,"is_up":11,"sparkline":1334,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":1336,"name":1337,"price":1338,"change":1339,"pct_change":1340,"is_up":100,"sparkline":1341,"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",[1343,1348,1353,1358,1363,1368,1373,1378,1383,1387,1392],{"name":1344,"etf":1345,"change":1346,"price":1347,"is_up":100},"Technology","XLK",-0.3,201.39,{"name":1349,"etf":1350,"change":1351,"price":1352,"is_up":100},"Financials","XLF",-0.48,53.75,{"name":1354,"etf":1355,"change":1356,"price":1357,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1359,"etf":1360,"change":1361,"price":1362,"is_up":100},"Consumer Cycl","XLY",-0.32,111.36,{"name":1364,"etf":1365,"change":1366,"price":1367,"is_up":100},"Consumer Staples","XLP",-0.12,81.7,{"name":1369,"etf":1370,"change":1371,"price":1372,"is_up":100},"Energy","XLE",-0.58,63.38,{"name":1374,"etf":1375,"change":1376,"price":1377,"is_up":100},"Industrials","XLI",-2.18,167.84,{"name":1379,"etf":1380,"change":1381,"price":1382,"is_up":100},"Materials","XLB",-1.51,48.98,{"name":1384,"etf":1385,"change":1313,"price":1386,"is_up":100},"Real Estate","XLRE",40.57,{"name":1388,"etf":1389,"change":1390,"price":1391,"is_up":100},"Utilities","XLU",-0.02,41.15,{"name":1393,"etf":1394,"change":1395,"price":1396,"is_up":100},"Comm Services","XLC",-0.35,111.26,[1398,1403,1408,1413],{"ticker":1399,"name":1400,"price":1401,"change":1402,"is_up":100},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1404,"name":1405,"price":1406,"change":1407,"is_up":100},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1409,"name":1410,"price":1411,"change":1412,"is_up":100},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1414,"name":1415,"price":1416,"change":1313,"is_up":100},"IWM","iShares Russell 2000",277.7]