[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TERG":3,"homepage-market-summary":25,"stock-options-TERG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TERG","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},"Leverage Shares 2X Long TER Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.6699,46.32,44.005,50,-4.3301,-8.66,42099.559168,80.050003,12.19,52527.50984003139,49.3,223,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"status":168,"has_options":11,"symbol":4,"underlying_price":169,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":885,"task_id":9},"SUCCESS",45.67,{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.2,{"total_volume":177,"total_open_interest":24,"put_call_ratio":178,"implied_volatility":175},0,0.51,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",43,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",99,"270115",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-04-16",190,"270416",[194,215,236,258,279,302,322,343,364,384,407,429,449,470,494,515,538,558,579,598,621,641,661,679,698,717,737,758,777,796,815,832,846,860,875],{"strike":195,"call":196,"put":205,"callItm":11,"putItm":34,"isAtm":34},20,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":177,"rho":204,"in_the_money":11},"TERG  261016C00020000",23.4,27.6,1.1144,0.999999,0.000001,-0.000003,0.004576,{"contract_symbol":206,"symbol":206,"bid":177,"ask":207,"last":208,"change":177,"changePercent":9,"volume":177,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":177,"in_the_money":34},"TERG  261016P00020000",2.05,0.83,6,1.2002,-0.000006,0.000004,-0.000013,0.000002,{"strike":216,"call":217,"put":228,"callItm":11,"putItm":34,"isAtm":34},25,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":200,"implied_volatility":200,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"TERG  261016C00025000",18.6,22.7,19.7,1,0.999623,0.000187,-0.000601,0.00009,0.005716,{"contract_symbol":229,"symbol":229,"bid":177,"ask":207,"last":230,"change":177,"changePercent":9,"volume":177,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":34},"TERG  261016P00025000",1.18,-0.000843,0.000365,-0.00136,0.000189,-0.000009,{"strike":237,"call":238,"put":249,"callItm":11,"putItm":34,"isAtm":34},30,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":200,"implied_volatility":200,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"TERG  261016C00030000",14.3,16.3,4.5,7,0.988909,0.003979,-0.012795,0.001919,0.006746,{"contract_symbol":250,"symbol":250,"bid":177,"ask":207,"last":251,"change":177,"changePercent":9,"volume":177,"openInterest":252,"open_interest":252,"iv":210,"implied_volatility":210,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":34},"TERG  261016P00030000",0.7,24,-0.016328,0.005159,-0.019241,0.002679,-0.000174,{"strike":259,"call":260,"put":271,"callItm":11,"putItm":34,"isAtm":34},35,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":200,"implied_volatility":200,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"TERG  261016C00035000",8.9,12.1,7.9,2,0.915082,0.021212,-0.068207,0.010229,0.007093,{"contract_symbol":272,"symbol":272,"bid":177,"ask":265,"last":273,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":210,"implied_volatility":210,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":34},"TERG  261016P00035000",0.31,-0.099024,0.02207,-0.082313,0.011462,-0.001077,{"strike":280,"call":281,"put":292,"callItm":11,"putItm":34,"isAtm":34},36,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":200,"implied_volatility":200,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"TERG  261016C00036000",8.1,12,8.4,3,0.886015,0.026311,-0.084605,0.012688,0.007002,{"contract_symbol":293,"symbol":293,"bid":177,"ask":294,"last":295,"change":177,"changePercent":9,"volume":177,"openInterest":296,"open_interest":296,"iv":210,"implied_volatility":210,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":34},"TERG  261016P00036000",2.3,0.45,14,-0.128827,0.026627,-0.099308,0.013829,-0.001408,{"strike":303,"call":304,"put":314,"callItm":11,"putItm":34,"isAtm":34},37,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":200,"implied_volatility":200,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"TERG  261016C00037000",6.9,11.2,17.08,0.85154,0.031587,-0.101575,0.015232,0.006849,{"contract_symbol":315,"symbol":315,"bid":177,"ask":316,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":34},"TERG  261016P00037000",2.4,-0.16329,0.03123,-0.116476,0.016219,-0.001795,{"strike":323,"call":324,"put":334,"callItm":11,"putItm":34,"isAtm":34},38,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":200,"implied_volatility":200,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"TERG  261016C00038000",6.2,9.1,7.86,0.811881,0.036791,-0.118304,0.017742,0.006634,{"contract_symbol":335,"symbol":335,"bid":177,"ask":336,"last":337,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":34},"TERG  261016P00038000",2.55,2.94,-0.202106,0.035684,-0.133088,0.018532,-0.002234,{"strike":344,"call":345,"put":354,"callItm":11,"putItm":34,"isAtm":34},39,{"contract_symbol":346,"symbol":346,"bid":347,"ask":285,"last":348,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":200,"implied_volatility":200,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"TERG  261016C00039000",5.4,2.7,0.767533,0.041668,-0.133987,0.020094,0.006362,{"contract_symbol":355,"symbol":355,"bid":177,"ask":356,"last":357,"change":177,"changePercent":9,"volume":177,"openInterest":358,"open_interest":358,"iv":210,"implied_volatility":210,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":34},"TERG  261016P00039000",2.75,0.8,4,-0.244772,0.039798,-0.148432,0.020669,-0.002723,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":34,"isAtm":34},40,{"contract_symbol":367,"symbol":367,"bid":242,"ask":368,"last":369,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":200,"implied_volatility":200,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"TERG  261016C00040000",7.6,9.7,0.719227,0.045981,-0.14786,0.022173,0.006038,{"contract_symbol":376,"symbol":376,"bid":177,"ask":286,"last":377,"change":177,"changePercent":9,"volume":177,"openInterest":378,"open_interest":378,"iv":210,"implied_volatility":210,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":34},"TERG  261016P00040000",0.4,5,-0.290622,0.043401,-0.161874,0.022539,-0.003255,{"strike":385,"call":386,"put":397,"callItm":11,"putItm":34,"isAtm":34},41,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"TERG  261016C00041000",3.7,7.1,10.6,1.1187,0.66751,0.049361,-0.159939,0.023894,0.005666,{"contract_symbol":398,"symbol":398,"bid":177,"ask":399,"last":400,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":34},"TERG  261016P00041000",3.3,16.9,1.2849,-0.344379,0.043561,-0.186211,0.02422,-0.003924,{"strike":408,"call":409,"put":420,"callItm":11,"putItm":34,"isAtm":34},42,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"TERG  261016C00042000",3.4,7.4,3.83,1.1218,0.614203,0.05183,-0.168889,0.02516,0.005266,{"contract_symbol":421,"symbol":421,"bid":422,"ask":388,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":34},"TERG  261016P00042000",0.15,1.3416,-0.392328,0.043548,-0.202947,0.025281,-0.004535,{"strike":183,"call":430,"put":440,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"TERG  261016C00043000",2.6,5.8,1.1524,0.560469,0.05202,-0.178885,0.02594,0.004832,{"contract_symbol":441,"symbol":441,"bid":251,"ask":358,"last":442,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":34},"TERG  261016P00043000",14.25,1.3767,-0.437019,0.043502,-0.213477,0.025915,-0.005114,{"strike":450,"call":451,"put":462,"callItm":11,"putItm":34,"isAtm":11},44,{"contract_symbol":452,"symbol":452,"bid":207,"ask":453,"last":454,"change":177,"changePercent":9,"volume":177,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"TERG  261016C00044000",5.3,3.6,10,1.1685,0.508939,0.051888,-0.183441,0.026236,0.004416,{"contract_symbol":463,"symbol":463,"bid":175,"ask":242,"last":454,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":34},"TERG  261016P00044000",1.3936,-0.480028,0.043464,-0.218555,0.02621,-0.005676,{"strike":471,"call":472,"put":483,"callItm":11,"putItm":34,"isAtm":11},45,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":177,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"TERG  261016C00045000",1.7,4.9,3.1,1.1651,0.457965,0.051763,-0.181936,0.026097,0.004005,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":34},"TERG  261016P00045000",1.1,4.8,19.4,1.3941,-0.5225,0.043433,-0.218562,0.026201,-0.006233,{"strike":495,"call":496,"put":505,"callItm":34,"putItm":11,"isAtm":11},46,{"contract_symbol":497,"symbol":497,"bid":175,"ask":242,"last":498,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":34},"TERG  261016C00046000",17.35,1.1427,0.405856,0.051589,-0.174414,0.025509,0.003584,{"contract_symbol":506,"symbol":506,"bid":294,"ask":507,"last":508,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"TERG  261016P00046000",5.5,2.13,1.379,-0.56542,0.043387,-0.213616,0.025889,-0.006794,{"strike":516,"call":517,"put":527,"callItm":34,"putItm":11,"isAtm":11},47,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":177,"changePercent":9,"volume":177,"openInterest":265,"open_interest":265,"iv":485,"implied_volatility":485,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":34},"TERG  261016C00047000",1.3,4.2,3.74,0.350745,0.051229,-0.160493,0.024384,0.003132,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"TERG  261016P00047000",2.9,6.1,2.35,1.348,-0.609771,0.043276,-0.203618,0.025243,-0.007369,{"strike":539,"call":540,"put":549,"callItm":34,"putItm":11,"isAtm":11},48,{"contract_symbol":541,"symbol":541,"bid":222,"ask":542,"last":316,"change":177,"changePercent":9,"volume":177,"openInterest":378,"open_interest":378,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":34},"TERG  261016C00048000",3.8,1.0332,0.290052,0.050369,-0.139218,0.022519,0.002625,{"contract_symbol":550,"symbol":550,"bid":454,"ask":551,"last":432,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"TERG  261016P00048000",6.7,1.315,-0.65418,0.042631,-0.190868,0.024258,-0.007954,{"strike":559,"call":560,"put":569,"callItm":34,"putItm":11,"isAtm":34},49,{"contract_symbol":561,"symbol":561,"bid":377,"ask":454,"last":562,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":34},"TERG  261016C00049000",2.66,0.9838,0.233535,0.047321,-0.118583,0.020145,0.002136,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"TERG  261016P00049000",3.5,7.3,1.3014,-0.694124,0.040968,-0.179658,0.023071,-0.008513,{"strike":16,"call":580,"put":589,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":581,"symbol":581,"bid":582,"ask":571,"last":265,"change":177,"changePercent":9,"volume":177,"openInterest":209,"open_interest":209,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":34},"TERG  261016C00050000",0.1,1.0356,0.208345,0.042108,-0.116933,0.01887,0.001903,{"contract_symbol":590,"symbol":590,"bid":520,"ask":173,"last":591,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"TERG  261016P00050000",12.65,1.2772,-0.734178,0.039048,-0.164922,0.02158,-0.009077,{"strike":599,"call":600,"put":611,"callItm":34,"putItm":11,"isAtm":34},51,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":34},"TERG  261016C00051000",0.05,3.2,10.4,1.1015,0.191394,0.037619,-0.118184,0.017931,0.001742,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"TERG  261016P00051000",5.9,8.8,1.2343,-0.776341,0.036813,-0.14521,0.019662,-0.009662,{"strike":622,"call":623,"put":632,"callItm":34,"putItm":11,"isAtm":34},52,{"contract_symbol":624,"symbol":624,"bid":177,"ask":286,"last":625,"change":177,"changePercent":9,"volume":177,"openInterest":284,"open_interest":284,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":34},"TERG  261016C00052000",0.9,1.1629,0.17669,0.033903,-0.118712,0.01706,0.001604,{"contract_symbol":633,"symbol":633,"bid":551,"ask":634,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"TERG  261016P00052000",9.6,1.167,-0.822294,0.033905,-0.119566,0.017122,-0.010285,{"strike":642,"call":643,"put":652,"callItm":34,"putItm":11,"isAtm":34},53,{"contract_symbol":644,"symbol":644,"bid":177,"ask":529,"last":645,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":34},"TERG  261016C00053000",0.75,1.2239,0.164616,0.030785,-0.119407,0.016305,0.00149,{"contract_symbol":653,"symbol":653,"bid":654,"ask":604,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"TERG  261016P00053000",7.5,1.0849,-0.869311,0.029752,-0.090667,0.013966,-0.010925,{"strike":662,"call":663,"put":670,"callItm":34,"putItm":11,"isAtm":34},54,{"contract_symbol":664,"symbol":664,"bid":177,"ask":348,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":646,"implied_volatility":646,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":34},"TERG  261016C00054000",0.140823,0.027755,-0.107655,0.0147,0.001279,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"TERG  261016P00054000",7.2,11.3,-0.891966,0.02601,-0.079259,0.01221,-0.011359,{"strike":680,"call":681,"put":690,"callItm":34,"putItm":11,"isAtm":34},55,{"contract_symbol":682,"symbol":682,"bid":177,"ask":432,"last":683,"change":177,"changePercent":9,"volume":177,"openInterest":684,"open_interest":684,"iv":646,"implied_volatility":646,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":34},"TERG  261016C00055000",4.64,26,0.119849,0.024824,-0.096285,0.013147,0.001092,{"contract_symbol":691,"symbol":691,"bid":173,"ask":692,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"TERG  261016P00055000",12.2,-0.911311,0.022508,-0.068589,0.010566,-0.011764,{"strike":699,"call":700,"put":708,"callItm":34,"putItm":11,"isAtm":34},56,{"contract_symbol":701,"symbol":701,"bid":177,"ask":336,"last":388,"change":177,"changePercent":9,"volume":177,"openInterest":378,"open_interest":378,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":34},"TERG  261016C00056000",1.224,0.101496,0.022035,-0.085472,0.01167,0.000927,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"TERG  261016P00056000",10.2,13,-0.927674,0.019293,-0.058794,0.009057,-0.012141,{"strike":718,"call":719,"put":727,"callItm":34,"putItm":11,"isAtm":34},60,{"contract_symbol":720,"symbol":720,"bid":177,"ask":531,"last":721,"change":177,"changePercent":9,"volume":177,"openInterest":455,"open_interest":455,"iv":646,"implied_volatility":646,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":34},"TERG  261016C00060000",1.67,0.049908,0.012791,-0.049613,0.006774,0.000461,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":11},"TERG  261016P00060000",12.7,16.7,23.1,-0.969887,0.009564,-0.029145,0.00449,-0.013446,{"strike":738,"call":739,"put":748,"callItm":34,"putItm":11,"isAtm":34},65,{"contract_symbol":740,"symbol":740,"bid":177,"ask":741,"last":742,"change":177,"changePercent":9,"volume":177,"openInterest":455,"open_interest":455,"iv":646,"implied_volatility":646,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":34},"TERG  261016C00065000",2.15,1.76,0.01885,0.005719,-0.022181,0.003029,0.000176,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":655,"implied_volatility":655,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"TERG  261016P00065000",17.6,21.7,23.95,-0.991032,0.003395,-0.010347,0.001594,-0.014787,{"strike":759,"call":760,"put":768,"callItm":34,"putItm":11,"isAtm":34},70,{"contract_symbol":761,"symbol":761,"bid":177,"ask":762,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":646,"implied_volatility":646,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":34},"TERG  261016C00070000",2.1,0.006599,0.002297,-0.008911,0.001217,0.000062,{"contract_symbol":769,"symbol":769,"bid":220,"ask":770,"last":771,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"TERG  261016P00070000",26.7,28.4,-0.997588,0.001053,-0.003208,0.000494,-0.015992,{"strike":778,"call":779,"put":787,"callItm":34,"putItm":11,"isAtm":34},75,{"contract_symbol":780,"symbol":780,"bid":177,"ask":207,"last":422,"change":177,"changePercent":9,"volume":177,"openInterest":781,"open_interest":781,"iv":702,"implied_volatility":702,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":34},"TERG  261016C00075000",15,0.002179,0.000851,-0.003301,0.000451,0.000021,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"TERG  261016P00075000",27.5,31.5,-0.9994,0.000295,-0.000898,0.000138,-0.017152,{"strike":797,"call":798,"put":806,"callItm":34,"putItm":11,"isAtm":34},80,{"contract_symbol":799,"symbol":799,"bid":177,"ask":207,"last":800,"change":177,"changePercent":9,"volume":177,"openInterest":284,"open_interest":284,"iv":646,"implied_volatility":646,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":34},"TERG  261016C00080000",0.25,0.000688,0.000296,-0.00115,0.000157,0.000007,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"TERG  261016P00080000",32.5,36.5,-0.99986,0.000076,-0.000232,0.000036,-0.018302,{"strike":816,"call":817,"put":823,"callItm":34,"putItm":11,"isAtm":34},85,{"contract_symbol":818,"symbol":818,"bid":177,"ask":207,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":646,"implied_volatility":646,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":214,"in_the_money":34},"TERG  261016C00085000",0.00021,0.000099,-0.000382,0.000052,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":11},"TERG  261016P00085000",37.7,41.5,-0.999969,0.000019,-0.000057,0.000009,-0.019446,{"strike":833,"call":834,"put":840,"callItm":34,"putItm":11,"isAtm":34},90,{"contract_symbol":835,"symbol":835,"bid":177,"ask":207,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":646,"implied_volatility":646,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":202,"in_the_money":34},"TERG  261016C00090000",0.000063,0.000032,-0.000123,0.000017,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":844,"gamma":212,"theta":213,"vega":214,"rho":845,"in_the_money":11},"TERG  261016P00090000",42.5,46.5,-0.999993,-0.020591,{"strike":847,"call":848,"put":854,"callItm":34,"putItm":11,"isAtm":34},95,{"contract_symbol":849,"symbol":849,"bid":177,"ask":207,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":646,"implied_volatility":646,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":177,"in_the_money":34},"TERG  261016C00095000",0.000018,0.00001,-0.000038,0.000005,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":858,"gamma":202,"theta":203,"vega":177,"rho":859,"in_the_money":11},"TERG  261016P00095000",47.5,51.5,-0.999999,-0.021735,{"strike":861,"call":862,"put":867,"callItm":34,"putItm":11,"isAtm":34},100,{"contract_symbol":863,"symbol":863,"bid":177,"ask":207,"last":864,"change":177,"changePercent":9,"volume":177,"openInterest":222,"open_interest":222,"iv":646,"implied_volatility":646,"delta":853,"gamma":865,"theta":866,"vega":214,"rho":177,"in_the_money":34},"TERG  261016C00100000",15.5,0.000003,-0.000012,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":872,"gamma":177,"theta":873,"vega":177,"rho":874,"in_the_money":11},"TERG  261016P00100000",52.5,56.5,55.8,-1,-0.000001,-0.022879,{"strike":876,"call":877,"put":880,"callItm":34,"putItm":11,"isAtm":34},105,{"contract_symbol":878,"symbol":878,"bid":177,"ask":207,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":702,"implied_volatility":702,"delta":214,"gamma":202,"theta":879,"vega":177,"rho":177,"in_the_money":34},"TERG  261016C00105000",-0.000004,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":655,"implied_volatility":655,"delta":872,"gamma":177,"theta":177,"vega":177,"rho":884,"in_the_money":11},"TERG  261016P00105000",57.5,61.5,-0.024023,"2026-10-08T11:35:57.615806+00:00"]