[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEUP":3,"homepage-market-summary":25,"stock-options-TEUP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TEUP","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},"T-REX 2X Long TE Daily Target ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"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},16.52,15.75,15.63,17.4211,-0.9011,-5.17,16185.93269,79.3,6.82,57369.79922735165,13.4,91,{"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":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":841,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",8,"261016",2.5,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},0,10,4,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",43,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",71,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",162,"270319",[194,206,215,233,248,265,283,301,319,337,354,373,392,411,430,448,468,487,508,527,545,564,581,599,616,632,649,667,684,701,719,737,755,772,790,807,823],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":34,"isAtm":34},1,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":201,"in_the_money":11},"TEUP  261016C00001000",12.4,18.5,2.5861,0.000228,{"contract_symbol":203,"symbol":203,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"TEUP  261016P00001000",0.05,2.4021,{"strike":207,"call":208,"put":213,"callItm":11,"putItm":34,"isAtm":34},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":212,"in_the_money":11},"TEUP  261016C00002000",11.6,17.7,0.000455,{"contract_symbol":214,"symbol":214,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"TEUP  261016P00002000",{"strike":216,"call":217,"put":227,"callItm":11,"putItm":34,"isAtm":34},3,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"TEUP  261016C00003000",10.6,16.7,2.583,0.999995,0.000004,-0.000008,0.000001,0.000683,{"contract_symbol":228,"symbol":228,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":230,"implied_volatility":230,"delta":231,"gamma":225,"theta":232,"vega":176,"rho":176,"in_the_money":34},"TEUP  261016P00003000",2.85,2.381,-0.000001,-0.000002,{"strike":178,"call":234,"put":243,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"TEUP  261016C00004000",9.6,15.7,0.999881,0.000077,-0.00017,0.000011,0.00091,{"contract_symbol":244,"symbol":244,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":245,"gamma":246,"theta":247,"vega":223,"rho":176,"in_the_money":34},"TEUP  261016P00004000",-0.000043,0.000032,-0.000061,{"strike":249,"call":250,"put":259,"callItm":11,"putItm":34,"isAtm":34},5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":11},"TEUP  261016C00005000",8.6,14.7,0.99904,0.000534,-0.001183,0.000076,0.001135,{"contract_symbol":260,"symbol":260,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":232,"in_the_money":34},"TEUP  261016P00005000",-0.000464,0.000294,-0.000562,0.000039,{"strike":266,"call":267,"put":276,"callItm":11,"putItm":34,"isAtm":34},6,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":221,"implied_volatility":221,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"TEUP  261016C00006000",7.6,13.7,0.995829,0.002029,-0.004481,0.000289,0.00135,{"contract_symbol":277,"symbol":277,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":230,"implied_volatility":230,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":34},"TEUP  261016P00006000",-0.002328,0.001302,-0.002444,0.000171,-0.000009,{"strike":284,"call":285,"put":294,"callItm":11,"putItm":34,"isAtm":34},7,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"TEUP  261016C00007000",6.6,12.7,0.987464,0.005345,-0.011833,0.000761,0.001543,{"contract_symbol":295,"symbol":295,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":34},"TEUP  261016P00007000",-0.008584,0.004137,-0.007901,0.000547,-0.000035,{"strike":172,"call":302,"put":311,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"TEUP  261016C00008000",5.6,11.7,0.971161,0.010851,-0.024021,0.001545,0.001702,{"contract_symbol":312,"symbol":312,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":34},"TEUP  261016P00008000",2.9,-0.021967,0.0093,-0.017762,0.00123,-0.00009,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":34,"isAtm":34},9,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"TEUP  261016C00009000",4.6,10.7,0.944793,0.018385,-0.040701,0.002618,0.001816,{"contract_symbol":331,"symbol":331,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":34},"TEUP  261016P00009000",-0.045534,0.016976,-0.032423,0.002246,-0.000189,{"strike":177,"call":338,"put":347,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"TEUP  261016C00010000",3.7,9.7,0.90764,0.027278,-0.060387,0.003885,0.00188,{"contract_symbol":348,"symbol":348,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":230,"implied_volatility":230,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":34},"TEUP  261016P00010000",-0.079524,0.026487,-0.049707,0.003473,-0.000335,{"strike":355,"call":356,"put":365,"callItm":11,"putItm":34,"isAtm":34},11,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"TEUP  261016C00011000",2.75,8.8,0.860405,0.036605,-0.081035,0.005213,0.001893,{"contract_symbol":366,"symbol":366,"bid":176,"ask":367,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":34},"TEUP  261016P00011000",2.95,-0.127935,0.037115,-0.070888,0.004909,-0.00055,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":34,"isAtm":34},12,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"TEUP  261016C00012000",1.9,7.9,0.80488,0.045449,-0.100614,0.006472,0.00186,{"contract_symbol":385,"symbol":385,"bid":176,"ask":386,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":34},"TEUP  261016P00012000",3.1,-0.185081,0.047368,-0.09047,0.006266,-0.000811,{"strike":393,"call":394,"put":403,"callItm":11,"putItm":34,"isAtm":34},13,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":221,"implied_volatility":221,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"TEUP  261016C00013000",1.1,7.1,0.743571,0.053131,-0.117338,0.007557,0.001789,{"contract_symbol":404,"symbol":404,"bid":176,"ask":405,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":230,"implied_volatility":230,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":34},"TEUP  261016P00013000",3.3,-0.248846,0.056733,-0.106468,0.007439,-0.00111,{"strike":412,"call":413,"put":422,"callItm":11,"putItm":34,"isAtm":34},14,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"TEUP  261016C00014000",0.35,6.3,0.678744,0.059025,-0.130667,0.008406,0.001688,{"contract_symbol":423,"symbol":423,"bid":176,"ask":424,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":34},"TEUP  261016P00014000",3.6,-0.31885,0.063347,-0.120989,0.008379,-0.001457,{"strike":431,"call":432,"put":440,"callItm":11,"putItm":34,"isAtm":11},15,{"contract_symbol":433,"symbol":433,"bid":176,"ask":434,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"TEUP  261016C00015000",5.2,0.613098,0.063079,-0.139643,0.008983,0.001568,{"contract_symbol":441,"symbol":441,"bid":176,"ask":178,"last":442,"change":176,"changePercent":9,"volume":176,"openInterest":178,"open_interest":178,"iv":205,"implied_volatility":205,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":34},"TEUP  261016P00015000",1.05,-0.389513,0.068043,-0.129958,0.009,-0.00182,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":34,"isAtm":11},16,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"TEUP  261016C00016000",0.1,4.4,2.6982,0.553114,0.062447,-0.150489,0.009279,0.001429,{"contract_symbol":461,"symbol":461,"bid":176,"ask":453,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":34},"TEUP  261016P00016000",2.5501,-0.452921,0.066202,-0.142506,0.009296,-0.002205,{"strike":469,"call":470,"put":478,"callItm":34,"putItm":11,"isAtm":11},17,{"contract_symbol":471,"symbol":471,"bid":176,"ask":472,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":279,"in_the_money":34},"TEUP  261016C00017000",4.2,2.7401,0.496467,0.062042,-0.154191,0.009361,{"contract_symbol":479,"symbol":479,"bid":480,"ask":249,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"TEUP  261016P00017000",0.5,2.6256,-0.510726,0.064726,-0.147703,0.009358,-0.00257,{"strike":488,"call":489,"put":498,"callItm":34,"putItm":11,"isAtm":11},18,{"contract_symbol":490,"symbol":490,"bid":176,"ask":491,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":34},"TEUP  261016C00018000",3.9,2.7273,0.440499,0.06164,-0.151769,0.009257,0.001178,{"contract_symbol":499,"symbol":499,"bid":500,"ask":304,"last":501,"change":176,"changePercent":9,"volume":176,"openInterest":178,"open_interest":178,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"TEUP  261016P00018000",1.25,2.3,2.643,-0.566477,0.063429,-0.146663,0.009231,-0.002928,{"strike":509,"call":510,"put":519,"callItm":34,"putItm":11,"isAtm":11},19,{"contract_symbol":511,"symbol":511,"bid":512,"ask":340,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":34},"TEUP  261016C00019000",0.4,2.6627,0.382947,0.061078,-0.143348,0.008956,0.001048,{"contract_symbol":520,"symbol":520,"bid":480,"ask":416,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"TEUP  261016P00019000",2.6081,-0.622599,0.062081,-0.139785,0.008916,-0.003288,{"strike":528,"call":529,"put":537,"callItm":34,"putItm":11,"isAtm":34},20,{"contract_symbol":530,"symbol":530,"bid":176,"ask":424,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":34},"TEUP  261016C00020000",2.5563,0.322936,0.059841,-0.129443,0.008424,0.000906,{"contract_symbol":538,"symbol":538,"bid":500,"ask":397,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"TEUP  261016P00020000",2.5206,-0.681332,0.060352,-0.12693,0.008377,-0.003657,{"strike":546,"call":547,"put":556,"callItm":34,"putItm":11,"isAtm":34},21,{"contract_symbol":548,"symbol":548,"bid":176,"ask":549,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":34},"TEUP  261016C00021000",3.4,2.4955,0.271079,0.056575,-0.116624,0.007775,0.000775,{"contract_symbol":557,"symbol":557,"bid":207,"ask":378,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"TEUP  261016P00021000",2.3719,-0.745522,0.057631,-0.10732,0.007527,-0.004045,{"strike":565,"call":566,"put":574,"callItm":34,"putItm":11,"isAtm":34},22,{"contract_symbol":567,"symbol":567,"bid":176,"ask":405,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":34},"TEUP  261016C00022000",2.4995,0.232311,0.052057,-0.107659,0.007166,0.000671,{"contract_symbol":575,"symbol":575,"bid":229,"ask":359,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"TEUP  261016P00022000",-0.785362,0.052445,-0.097664,0.00685,-0.004382,{"strike":582,"call":583,"put":591,"callItm":34,"putItm":11,"isAtm":34},23,{"contract_symbol":584,"symbol":584,"bid":176,"ask":585,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":34},"TEUP  261016C00023000",3.2,0.197352,0.047425,-0.097762,0.006517,0.000575,{"contract_symbol":592,"symbol":592,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"TEUP  261016P00023000",2.4459,-0.809465,0.047361,-0.093785,0.006379,-0.00468,{"strike":600,"call":601,"put":608,"callItm":34,"putItm":11,"isAtm":34},24,{"contract_symbol":602,"symbol":602,"bid":176,"ask":585,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":34},"TEUP  261016C00024000",0.16749,0.042802,-0.088231,0.005882,0.000492,{"contract_symbol":609,"symbol":609,"bid":323,"ask":610,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"TEUP  261016P00024000",10.8,-0.849321,0.042017,-0.078245,0.005488,-0.005017,{"strike":617,"call":618,"put":625,"callItm":34,"putItm":11,"isAtm":34},25,{"contract_symbol":619,"symbol":619,"bid":176,"ask":386,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":34},"TEUP  261016C00025000",0.141741,0.038328,-0.07901,0.005267,0.000419,{"contract_symbol":626,"symbol":626,"bid":304,"ask":210,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"TEUP  261016P00025000",-0.874428,0.037103,-0.069094,0.004846,-0.005317,{"strike":633,"call":634,"put":641,"callItm":34,"putItm":11,"isAtm":34},26,{"contract_symbol":635,"symbol":635,"bid":176,"ask":386,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":568,"implied_volatility":568,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":34},"TEUP  261016C00026000",0.120173,0.034138,-0.070602,0.004699,0.000358,{"contract_symbol":642,"symbol":642,"bid":643,"ask":288,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":593,"implied_volatility":593,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"TEUP  261016P00026000",6.5,-0.886493,0.033505,-0.066346,0.004513,-0.005582,{"strike":650,"call":651,"put":658,"callItm":34,"putItm":11,"isAtm":34},27,{"contract_symbol":652,"symbol":652,"bid":176,"ask":367,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":34},"TEUP  261016C00027000",0.10082,0.030148,-0.062147,0.004143,0.000302,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"TEUP  261016P00027000",7.2,13.5,-0.913494,0.028328,-0.052752,0.0037,-0.005886,{"strike":668,"call":669,"put":676,"callItm":34,"putItm":11,"isAtm":34},28,{"contract_symbol":670,"symbol":670,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":34},"TEUP  261016C00028000",0.084804,0.026527,-0.054682,0.003645,0.000255,{"contract_symbol":677,"symbol":677,"bid":378,"ask":678,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"TEUP  261016P00028000",14.5,-0.928429,0.024538,-0.045695,0.003205,-0.006158,{"strike":685,"call":686,"put":693,"callItm":34,"putItm":11,"isAtm":34},29,{"contract_symbol":687,"symbol":687,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":568,"implied_volatility":568,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":34},"TEUP  261016C00029000",0.07165,0.023304,-0.048195,0.003208,0.000217,{"contract_symbol":694,"symbol":694,"bid":252,"ask":695,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":593,"implied_volatility":593,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":11},"TEUP  261016P00029000",15.5,-0.9337,0.022433,-0.044421,0.003021,-0.006403,{"strike":702,"call":703,"put":710,"callItm":34,"putItm":11,"isAtm":34},30,{"contract_symbol":704,"symbol":704,"bid":176,"ask":367,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":34},"TEUP  261016C00030000",0.059775,0.020282,-0.04181,0.002787,0.000182,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":11},"TEUP  261016P00030000",9.5,16.6,-0.951235,0.018164,-0.033825,0.002372,-0.006682,{"strike":720,"call":721,"put":728,"callItm":34,"putItm":11,"isAtm":34},31,{"contract_symbol":722,"symbol":722,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":34},"TEUP  261016C00031000",0.050115,0.017644,-0.036372,0.002425,0.000153,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":11},"TEUP  261016P00031000",10.2,17.4,-0.959816,0.01554,-0.02894,0.00203,-0.006936,{"strike":738,"call":739,"put":746,"callItm":34,"putItm":11,"isAtm":34},32,{"contract_symbol":740,"symbol":740,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":568,"implied_volatility":568,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":34},"TEUP  261016C00032000",0.042301,0.015373,-0.031793,0.002116,0.00013,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":593,"implied_volatility":593,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":11},"TEUP  261016P00032000",11.2,18.6,-0.961689,0.014496,-0.028705,0.001952,-0.00717,{"strike":756,"call":757,"put":764,"callItm":34,"putItm":11,"isAtm":34},33,{"contract_symbol":758,"symbol":758,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":34},"TEUP  261016C00033000",0.035167,0.013247,-0.027307,0.00182,0.000108,{"contract_symbol":765,"symbol":765,"bid":305,"ask":766,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"TEUP  261016P00033000",19.6,-0.972774,0.011277,-0.021,0.001473,-0.007431,{"strike":773,"call":774,"put":781,"callItm":34,"putItm":11,"isAtm":34},34,{"contract_symbol":775,"symbol":775,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":34},"TEUP  261016C00034000",0.029444,0.01144,-0.023583,0.001572,0.000091,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"TEUP  261016P00034000",12.5,20.6,-0.977605,0.009572,-0.017826,0.00125,-0.007673,{"strike":791,"call":792,"put":798,"callItm":34,"putItm":11,"isAtm":34},35,{"contract_symbol":793,"symbol":793,"bid":176,"ask":313,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":568,"implied_volatility":568,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":239,"in_the_money":34},"TEUP  261016C00035000",0.024873,0.009921,-0.020518,0.001366,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":11},"TEUP  261016P00035000",13.8,21.6,-0.981583,0.00811,-0.015103,0.001059,-0.007913,{"strike":808,"call":809,"put":815,"callItm":34,"putItm":11,"isAtm":34},40,{"contract_symbol":810,"symbol":810,"bid":176,"ask":229,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":550,"implied_volatility":550,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":246,"in_the_money":34},"TEUP  261016C00040000",0.010155,0.004613,-0.009509,0.000634,{"contract_symbol":816,"symbol":816,"bid":509,"ask":817,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":558,"implied_volatility":558,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":11},"TEUP  261016P00040000",26.6,-0.993066,0.003472,-0.006465,0.000453,-0.009087,{"strike":824,"call":825,"put":832,"callItm":34,"putItm":11,"isAtm":34},45,{"contract_symbol":826,"symbol":826,"bid":176,"ask":229,"last":827,"change":176,"changePercent":9,"volume":176,"openInterest":207,"open_interest":207,"iv":550,"implied_volatility":550,"delta":828,"gamma":829,"theta":580,"vega":830,"rho":831,"in_the_money":34},"TEUP  261016C00045000",1.5,0.004227,0.002126,0.000292,0.000013,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":593,"implied_volatility":593,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":11},"TEUP  261016P00045000",23.9,33.4,-0.996473,0.001844,-0.003651,0.000248,-0.010237,"2026-10-08T12:46:55.060936+00:00"]