[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEMT":3,"homepage-market-summary":30,"stock-options-TEMT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEMT","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},"Tradr 2X Long TEM Daily ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.4603,11.54256,"Annual",{"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},27.84,27.93,30,26.64,29.3,-1.46,-4.98,614975.077946,152.22,11.52,259322.71180439045,11.6,353,{"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":198,"updated_at":934,"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",1.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,575,0.3,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",162,"270319",[199,212,227,239,252,267,283,300,317,335,355,374,394,414,434,451,472,493,514,536,558,581,605,629,649,670,692,713,733,753,774,795,817,837,857,881,900,918],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":207,"in_the_money":11},"TEMT  261016C00006000",21.5,22.7,1.8264,1,0.001373,{"contract_symbol":209,"symbol":209,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TEMT  261016P00006000",0.75,1.3963,{"strike":213,"call":214,"put":224,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"TEMT  261016C00007000",20.2,21.7,1.9836,0.999997,0.000002,-0.000007,0.000001,0.001601,{"contract_symbol":225,"symbol":225,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TEMT  261016P00007000",1.3716,{"strike":177,"call":228,"put":237,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":11},"TEMT  261016C00008000",19.2,20.7,0.999977,0.000012,-0.000045,0.000004,0.00183,{"contract_symbol":238,"symbol":238,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TEMT  261016P00008000",{"strike":240,"call":241,"put":250,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"TEMT  261016C00009000",18.2,19.7,0.999886,0.000057,-0.000209,0.000018,0.002058,{"contract_symbol":251,"symbol":251,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"TEMT  261016P00009000",{"strike":253,"call":254,"put":263,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"TEMT  261016C00010000",17.2,18.7,0.999573,0.000197,-0.000716,0.00006,0.002285,{"contract_symbol":264,"symbol":264,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":265,"gamma":222,"theta":266,"vega":181,"rho":181,"in_the_money":39},"TEMT  261016P00010000",-0.000001,-0.000002,{"strike":268,"call":269,"put":278,"callItm":11,"putItm":39,"isAtm":39},11,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"TEMT  261016C00011000",16.2,17.7,0.999427,0.000281,-0.000866,0.000079,0.002513,{"contract_symbol":279,"symbol":279,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":280,"gamma":281,"theta":282,"vega":220,"rho":181,"in_the_money":39},"TEMT  261016P00011000",-0.000011,0.000009,-0.000015,{"strike":284,"call":285,"put":294,"callItm":11,"putItm":39,"isAtm":39},12,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"TEMT  261016C00012000",15.2,16.7,0.996806,0.001241,-0.004519,0.000381,0.002724,{"contract_symbol":295,"symbol":295,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":181,"in_the_money":39},"TEMT  261016P00012000",-0.000064,0.000048,-0.000084,0.00001,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":39,"isAtm":39},13,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"TEMT  261016C00013000",14.4,15.7,0.993061,0.002479,-0.009027,0.00076,0.002928,{"contract_symbol":312,"symbol":312,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":266,"in_the_money":39},"TEMT  261016P00013000",-0.000286,0.000196,-0.000341,0.000042,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"TEMT  261016C00014000",13.2,14.7,0.986564,0.004416,-0.016078,0.001354,0.003113,{"contract_symbol":329,"symbol":329,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"TEMT  261016P00014000",-0.001009,0.000629,-0.001095,0.000133,-0.000006,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"TEMT  261016C00015000",12.6,13.7,0.976339,0.007154,-0.02605,0.002194,0.003273,{"contract_symbol":347,"symbol":347,"bid":181,"ask":210,"last":348,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":211,"implied_volatility":211,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"TEMT  261016P00015000",0.33,2,-0.003363,0.001847,-0.003332,0.000399,-0.000021,{"strike":356,"call":357,"put":366,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"TEMT  261016C00016000",11.2,12.8,0.961494,0.01071,-0.038999,0.003285,0.0034,{"contract_symbol":367,"symbol":367,"bid":181,"ask":368,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"TEMT  261016P00016000",0.8,-0.007262,0.003732,-0.006497,0.000792,-0.000046,{"strike":375,"call":376,"put":385,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"TEMT  261016C00017000",10.1,11.9,0.941351,0.015001,-0.054622,0.004602,0.003489,{"contract_symbol":386,"symbol":386,"bid":181,"ask":387,"last":388,"change":181,"changePercent":9,"volume":181,"openInterest":213,"open_interest":213,"iv":226,"implied_volatility":226,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"TEMT  261016P00017000",0.6,0.5,-0.015706,0.007304,-0.012717,0.001549,-0.000101,{"strike":395,"call":396,"put":405,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":272,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"TEMT  261016C00018000",9.3,10.8,0.92912,0.018874,-0.058265,0.005331,0.003638,{"contract_symbol":406,"symbol":406,"bid":181,"ask":407,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":39},"TEMT  261016P00018000",0.85,0.2,-0.03239,0.013203,-0.023821,0.002851,-0.00021,{"strike":415,"call":416,"put":425,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"TEMT  261016C00019000",8.3,9.8,0.884051,0.02503,-0.091138,0.007678,0.003541,{"contract_symbol":426,"symbol":426,"bid":181,"ask":427,"last":428,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":226,"implied_volatility":226,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"TEMT  261016P00019000",0.9,1.75,-0.053084,0.020053,-0.034913,0.004253,-0.000346,{"strike":435,"call":436,"put":444,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":437,"symbol":437,"bid":438,"ask":240,"last":271,"change":181,"changePercent":9,"volume":181,"openInterest":268,"open_interest":268,"iv":218,"implied_volatility":218,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"TEMT  261016C00020000",7.4,0.847203,0.03026,-0.110183,0.009282,0.003503,{"contract_symbol":445,"symbol":445,"bid":181,"ask":210,"last":388,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":226,"implied_volatility":226,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"TEMT  261016P00020000",-0.085592,0.029,-0.050489,0.006151,-0.000562,{"strike":452,"call":453,"put":463,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"TEMT  261016C00021000",6.8,8.1,3.88,0.818918,0.036671,-0.113203,0.010358,0.003542,{"contract_symbol":464,"symbol":464,"bid":181,"ask":465,"last":466,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":211,"implied_volatility":211,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"TEMT  261016P00021000",0.95,0.88,-0.132025,0.038939,-0.070256,0.008408,-0.000877,{"strike":473,"call":474,"put":484,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"TEMT  261016C00022000",5.9,7.2,1.9068,0.765295,0.040953,-0.137801,0.012076,0.003363,{"contract_symbol":485,"symbol":485,"bid":181,"ask":465,"last":486,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"TEMT  261016P00022000",0.74,1.4745,-0.194739,0.047509,-0.095593,0.010833,-0.001318,{"strike":494,"call":495,"put":505,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"TEMT  261016C00023000",5.1,6.4,1.8805,0.716769,0.045773,-0.149795,0.013311,0.003229,{"contract_symbol":506,"symbol":506,"bid":408,"ask":407,"last":507,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":39},"TEMT  261016P00023000",0.7,1.5649,-0.262279,0.052946,-0.11999,0.012813,-0.001814,{"strike":515,"call":516,"put":526,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":418,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"TEMT  261016C00024000",4.1,5.7,1.8057,0.666268,0.051229,-0.154574,0.014305,0.003087,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":39},"TEMT  261016P00024000",0.4,1.45,1.5757,-0.324551,0.058049,-0.133383,0.014146,-0.002274,{"strike":537,"call":538,"put":548,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":539,"symbol":539,"bid":540,"ask":497,"last":541,"change":181,"changePercent":9,"volume":181,"openInterest":375,"open_interest":375,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"TEMT  261016C00025000",3.7,7.1,1.8088,0.610319,0.053927,-0.163284,0.015084,0.002874,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":427,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"TEMT  261016P00025000",0.65,1.6,1.5622,-0.388155,0.06237,-0.140864,0.015067,-0.00275,{"strike":559,"call":560,"put":571,"callItm":11,"putItm":39,"isAtm":11},26,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"TEMT  261016C00026000",3.3,4.5,16.6,1.8319,0.555092,0.05485,-0.170342,0.015538,0.002646,{"contract_symbol":572,"symbol":572,"bid":206,"ask":349,"last":573,"change":181,"changePercent":9,"volume":181,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"TEMT  261016P00026000",1.35,5,1.496,-0.454964,0.067383,-0.139549,0.015588,-0.003242,{"strike":582,"call":583,"put":594,"callItm":11,"putItm":39,"isAtm":11},27,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"TEMT  261016C00027000",2.35,3.9,8.8,1.8109,0.499663,0.056021,-0.170004,0.015689,0.00242,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":181,"changePercent":9,"volume":181,"openInterest":213,"open_interest":213,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":39},"TEMT  261016P00027000",1.4,2.45,2.03,1.3907,-0.529599,0.072749,-0.1302,0.015645,-0.00378,{"strike":606,"call":607,"put":618,"callItm":39,"putItm":11,"isAtm":11},28,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":181,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"TEMT  261016C00028000",2.25,3.4,2.9,1.8076,0.446556,0.055619,-0.168178,0.015547,0.002189,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":181,"changePercent":9,"volume":181,"openInterest":253,"open_interest":253,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"TEMT  261016P00028000",1.9,3,2.4,1.5637,-0.577335,0.063653,-0.144034,0.015393,-0.004272,{"strike":630,"call":631,"put":640,"callItm":39,"putItm":11,"isAtm":11},29,{"contract_symbol":632,"symbol":632,"bid":620,"ask":633,"last":597,"change":181,"changePercent":9,"volume":181,"openInterest":621,"open_interest":621,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"TEMT  261016C00029000",2.85,1.846,0.40071,0.053245,-0.167912,0.0152,0.001976,{"contract_symbol":641,"symbol":641,"bid":642,"ask":540,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"TEMT  261016P00029000",2.5,1.5023,-0.643179,0.063131,-0.131859,0.014667,-0.004802,{"strike":19,"call":650,"put":659,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":651,"symbol":651,"bid":529,"ask":622,"last":652,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"TEMT  261016C00030000",2.3,1.8824,0.359334,0.050505,-0.165621,0.014703,0.001781,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"TEMT  261016P00030000",3.1,4.2,4.3,1.5647,-0.686644,0.057605,-0.13051,0.013938,-0.005251,{"strike":671,"call":672,"put":682,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":673,"symbol":673,"bid":674,"ask":609,"last":652,"change":181,"changePercent":9,"volume":181,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":39},"TEMT  261016C00031000",1.3,4,1.9181,0.322315,0.047553,-0.161906,0.014105,0.001604,{"contract_symbol":683,"symbol":683,"bid":540,"ask":684,"last":685,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"TEMT  261016P00031000",5.3,3.2,1.6021,-0.727325,0.052742,-0.125271,0.013066,-0.005684,{"strike":693,"call":694,"put":704,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":695,"symbol":695,"bid":206,"ask":696,"last":697,"change":181,"changePercent":9,"volume":181,"openInterest":200,"open_interest":200,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"TEMT  261016C00032000",2.1,1.5,1.9206,0.284488,0.044913,-0.153313,0.013339,0.001427,{"contract_symbol":705,"symbol":705,"bid":563,"ask":200,"last":706,"change":181,"changePercent":9,"volume":181,"openInterest":574,"open_interest":574,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"TEMT  261016P00032000",3.55,1.6147,-0.76672,0.048199,-0.116298,0.012035,-0.006109,{"strike":714,"call":715,"put":724,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":716,"symbol":716,"bid":407,"ask":620,"last":717,"change":181,"changePercent":9,"volume":181,"openInterest":200,"open_interest":200,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"TEMT  261016C00033000",1.65,1.9019,0.246682,0.042187,-0.141219,0.012408,0.001248,{"contract_symbol":725,"symbol":725,"bid":726,"ask":455,"last":574,"change":181,"changePercent":9,"volume":181,"openInterest":675,"open_interest":675,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"TEMT  261016P00033000",5.2,1.6007,-0.806132,0.043647,-0.103487,0.010804,-0.006534,{"strike":734,"call":735,"put":743,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":736,"symbol":736,"bid":550,"ask":596,"last":206,"change":181,"changePercent":9,"volume":181,"openInterest":356,"open_interest":356,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"TEMT  261016C00034000",1.858,0.207792,0.0392,-0.125231,0.011263,0.001063,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":428,"change":181,"changePercent":9,"volume":181,"openInterest":349,"open_interest":349,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"TEMT  261016P00034000",6.2,7.7,1.6086,-0.836695,0.03898,-0.093337,0.009697,-0.006919,{"strike":754,"call":755,"put":765,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":756,"symbol":756,"bid":528,"ask":757,"last":758,"change":181,"changePercent":9,"volume":181,"openInterest":356,"open_interest":356,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":39},"TEMT  261016C00035000",1.55,1.2,1.7815,0.1664,0.035628,-0.104637,0.009815,0.000864,{"contract_symbol":766,"symbol":766,"bid":213,"ask":767,"last":418,"change":181,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":11},"TEMT  261016P00035000",8.6,1.4693,-0.889984,0.032546,-0.065025,0.007395,-0.007416,{"strike":775,"call":776,"put":785,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":777,"symbol":777,"bid":528,"ask":596,"last":778,"change":181,"changePercent":9,"volume":181,"openInterest":675,"open_interest":675,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"TEMT  261016C00036000",6.5,1.6746,0.123385,0.030977,-0.080387,0.008022,0.000651,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":419,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":11},"TEMT  261016P00036000",7.9,9.2,1.383,-0.926627,0.025595,-0.045306,0.005474,-0.007836,{"strike":796,"call":797,"put":808,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":39},"TEMT  261016C00037000",0.25,1.25,5.74,1.6357,0.09639,0.026558,-0.065758,0.006718,0.000513,{"contract_symbol":809,"symbol":809,"bid":587,"ask":810,"last":253,"change":181,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"TEMT  261016P00037000",10.2,1.4437,-0.934048,0.022587,-0.043564,0.005043,-0.008107,{"strike":818,"call":819,"put":829,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":820,"symbol":820,"bid":821,"ask":387,"last":822,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":39},"TEMT  261016C00038000",0.05,7.75,1.6997,0.088888,0.024072,-0.064357,0.006327,0.000472,{"contract_symbol":830,"symbol":830,"bid":419,"ask":359,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":11},"TEMT  261016P00038000",1.2659,-0.970371,0.013528,-0.020062,0.002648,-0.008529,{"strike":838,"call":839,"put":848,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":840,"symbol":840,"bid":181,"ask":465,"last":841,"change":181,"changePercent":9,"volume":181,"openInterest":754,"open_interest":754,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"TEMT  261016C00040000",2.15,1.8566,0.081706,0.02069,-0.065997,0.00594,0.00043,{"contract_symbol":849,"symbol":849,"bid":28,"ask":301,"last":850,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"TEMT  261016P00040000",11.94,1.5027,-0.962603,0.013805,-0.028847,0.003208,-0.008947,{"strike":858,"call":859,"put":870,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":862,"change":181,"changePercent":9,"volume":181,"openInterest":863,"open_interest":863,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":39},"TEMT  261016C00045000",0.15,0.35,227,2.1971,0.068818,0.015338,-0.068517,0.005211,0.000356,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":11},"TEMT  261016P00045000",16.4,17.9,12.9,1.0165,-0.99976,0.000225,-0.000215,0.000035,-0.010293,{"strike":882,"call":883,"put":892,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":884,"symbol":884,"bid":181,"ask":885,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":671,"open_interest":671,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":39},"TEMT  261016C00050000",0.55,2.4808,0.059946,0.012202,-0.069494,0.004681,0.000306,{"contract_symbol":893,"symbol":893,"bid":452,"ask":894,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":281,"rho":899,"in_the_money":11},"TEMT  261016P00050000",22.9,1.0991,-0.999941,0.000056,-0.000062,-0.011438,{"strike":901,"call":902,"put":910,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":903,"symbol":903,"bid":181,"ask":368,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":39},"TEMT  261016C00055000",2.7217,0.053232,0.010129,-0.06943,0.004263,0.000269,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":334,"vega":222,"rho":917,"in_the_money":11},"TEMT  261016P00055000",25.9,27.9,1.0973,-0.999995,0.000005,-0.012582,{"strike":919,"call":920,"put":928,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":921,"symbol":921,"bid":181,"ask":210,"last":922,"change":181,"changePercent":9,"volume":181,"openInterest":284,"open_interest":284,"iv":904,"implied_volatility":904,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":39},"TEMT  261016C00060000",0.45,0.03395,0.007041,-0.048268,0.002964,0.000173,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":914,"implied_volatility":914,"delta":932,"gamma":181,"theta":181,"vega":181,"rho":933,"in_the_money":11},"TEMT  261016P00060000",30.7,32.9,-1,-0.013725,"2026-10-08T11:36:37.540294+00:00"]