[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLT":3,"homepage-market-summary":32,"stock-options-TLT":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"TLT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"iShares 20+ Year Treasury Bond ETF","Nasdaq",null,"ETF","TLT tracks the investment results of an index composed of US Treasury bonds with remaining maturities greater than twenty years.",true,"BlackRock","Fixed Income",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.847,3.738972,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":23,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},77.14,76.46,77.319,76.43,77.28,-0.14,-0.18,39404125.841713,92.19,33452672.598469768,4.5,6086,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,43,50,57,63,70],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":40,"is_up":41,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":41,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":41,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":41,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":41},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":41},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":41},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":41},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":41},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":41},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":41},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":68,"price":143,"is_up":41},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":41},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":41},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":41},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":41},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":41},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":68,"is_up":41},"IWM","iShares Russell 2000",277.7,{"status":175,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":305,"updated_at":1145,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},165601,348974,0.59,[187,188,192,196,201,205,209,213,217,221,225,229,233,237,241,245,249,253,257,261,265,269,273,277,281,285,289,293,297,301],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-12",5,"261012",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-14",7,"261014",{"date":197,"label":197,"type":198,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-19",12,"261019",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-10-21",14,"261021",{"date":210,"label":210,"type":178,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-10-23",16,"261023",{"date":214,"label":214,"type":178,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-10-30",23,"261030",{"date":218,"label":218,"type":178,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-11-06",30,"261106",{"date":222,"label":222,"type":178,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2026-11-13",37,"261113",{"date":226,"label":226,"type":198,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2026-11-20",44,"261120",{"date":230,"label":230,"type":178,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2026-11-30",54,"261130",{"date":234,"label":234,"type":198,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2026-12-18",72,"261218",{"date":238,"label":238,"type":178,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2026-12-31",85,"261231",{"date":242,"label":242,"type":198,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-01-15",100,"270115",{"date":246,"label":246,"type":198,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-02-19",135,"270219",{"date":250,"label":250,"type":198,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2027-03-19",163,"270319",{"date":254,"label":254,"type":178,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2027-03-31",175,"270331",{"date":258,"label":258,"type":198,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2027-04-16",191,"270416",{"date":262,"label":262,"type":198,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2027-05-21",226,"270521",{"date":266,"label":266,"type":198,"days_to_expiration":267,"dte":267,"compact":268,"implied_volatility":9},"2027-06-17",253,"270617",{"date":270,"label":270,"type":178,"days_to_expiration":271,"dte":271,"compact":272,"implied_volatility":9},"2027-06-30",266,"270630",{"date":274,"label":274,"type":198,"days_to_expiration":275,"dte":275,"compact":276,"implied_volatility":9},"2027-07-16",282,"270716",{"date":278,"label":278,"type":198,"days_to_expiration":279,"dte":279,"compact":280,"implied_volatility":9},"2027-08-20",317,"270820",{"date":282,"label":282,"type":198,"days_to_expiration":283,"dte":283,"compact":284,"implied_volatility":9},"2027-09-17",345,"270917",{"date":286,"label":286,"type":178,"days_to_expiration":287,"dte":287,"compact":288,"implied_volatility":9},"2027-09-30",358,"270930",{"date":290,"label":290,"type":198,"days_to_expiration":291,"dte":291,"compact":292,"implied_volatility":9},"2028-01-21",471,"280121",{"date":294,"label":294,"type":198,"days_to_expiration":295,"dte":295,"compact":296,"implied_volatility":9},"2028-06-16",618,"280616",{"date":298,"label":298,"type":198,"days_to_expiration":299,"dte":299,"compact":300,"implied_volatility":9},"2028-12-15",800,"281215",{"date":302,"label":302,"type":198,"days_to_expiration":303,"dte":303,"compact":304,"implied_volatility":9},"2029-01-19",835,"290119",[306,323,340,353,368,385,404,421,443,462,482,504,531,557,586,616,645,672,699,722,747,772,796,814,836,853,868,881,893,904,915,925,935,946,957,967,978,989,1000,1010,1021,1032,1042,1053,1062,1071,1081,1090,1099,1108,1117,1126,1135],{"strike":307,"call":308,"put":319,"callItm":12,"putItm":41,"isAtm":41},65,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":313,"changePercent":9,"volume":314,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":315,"theta":315,"vega":315,"rho":318,"in_the_money":12},"TLT   261009C00065000",12.1,12.3,11.6,-1.2,20,0,0.3408,1,0.003284,{"contract_symbol":320,"symbol":320,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":190,"open_interest":190,"iv":322,"implied_volatility":322,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009P00065000",0.01,0.2276,{"strike":324,"call":325,"put":337,"callItm":12,"putItm":41,"isAtm":41},70,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":317,"openInterest":331,"open_interest":331,"iv":316,"implied_volatility":316,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":12},"TLT   261009C00070000",7.1,7.3,7.32,0.42,4,0.999964,0.000081,-0.000077,0.000008,0.003537,{"contract_symbol":338,"symbol":338,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":339,"open_interest":339,"iv":322,"implied_volatility":322,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009P00070000",965,{"strike":341,"call":342,"put":351,"callItm":12,"putItm":41,"isAtm":41},70.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":12},"TLT   261009C00070500",6.6,6.8,0.999881,0.00025,-0.000236,0.000026,0.003562,{"contract_symbol":352,"symbol":352,"bid":315,"ask":321,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":322,"implied_volatility":322,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009P00070500",{"strike":354,"call":355,"put":364,"callItm":12,"putItm":41,"isAtm":41},71,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":12},"TLT   261009C00071000",6.1,6.3,0.999641,0.000701,-0.000661,0.000072,0.003586,{"contract_symbol":365,"symbol":365,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":366,"open_interest":366,"iv":322,"implied_volatility":322,"delta":315,"gamma":367,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009P00071000",1341,0.000001,{"strike":369,"call":370,"put":379,"callItm":12,"putItm":41,"isAtm":41},71.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":12},"TLT   261009C00071500",5.6,5.8,0.999009,0.00179,-0.001689,0.000183,0.003608,{"contract_symbol":380,"symbol":380,"bid":315,"ask":321,"last":321,"change":9,"changePercent":9,"volume":381,"openInterest":315,"open_interest":315,"iv":322,"implied_volatility":322,"delta":382,"gamma":383,"theta":384,"vega":367,"rho":315,"in_the_money":41},"TLT   261009P00071500",50,-0.000002,0.000007,-0.000003,{"strike":235,"call":386,"put":397,"callItm":12,"putItm":41,"isAtm":41},{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":315,"changePercent":9,"volume":315,"openInterest":391,"open_interest":391,"iv":316,"implied_volatility":316,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":12},"TLT   261009C00072000",5.1,5.3,5.42,52,0.997485,0.004181,-0.003944,0.000427,0.003628,{"contract_symbol":398,"symbol":398,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":399,"open_interest":399,"iv":322,"implied_volatility":322,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":315,"in_the_money":41},"TLT   261009P00072000",1050,-0.000014,0.000049,-0.000021,0.000003,{"strike":405,"call":406,"put":415,"callItm":12,"putItm":41,"isAtm":41},72.5,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":12},"TLT   261009C00072500",4.6,4.8,0.994124,0.008944,-0.008441,0.000914,0.00364,{"contract_symbol":416,"symbol":416,"bid":315,"ask":321,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":322,"implied_volatility":322,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":315,"in_the_money":41},"TLT   261009P00072500",-0.000084,0.00027,-0.000114,0.000018,{"strike":422,"call":423,"put":435,"callItm":12,"putItm":41,"isAtm":41},73,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":429,"openInterest":381,"open_interest":381,"iv":316,"implied_volatility":316,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":12},"TLT   261009C00073000",4.1,4.3,4.05,-0.37,60,0.987316,0.01756,-0.016568,0.001795,0.003639,{"contract_symbol":436,"symbol":436,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":322,"implied_volatility":322,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":382,"in_the_money":41},"TLT   261009P00073000",1006,2355,-0.000423,0.00122,-0.000513,0.000083,{"strike":444,"call":445,"put":454,"callItm":12,"putItm":41,"isAtm":41},73.5,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":12},"TLT   261009C00073500",3.6,3.8,0.974647,0.031687,-0.029897,0.003239,0.003615,{"contract_symbol":455,"symbol":455,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":456,"openInterest":317,"open_interest":317,"iv":322,"implied_volatility":322,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":41},"TLT   261009P00073500",488,-0.001775,0.004563,-0.001921,0.000311,-0.000007,{"strike":463,"call":464,"put":474,"callItm":12,"putItm":41,"isAtm":41},74,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":315,"changePercent":9,"volume":315,"openInterest":203,"open_interest":203,"iv":316,"implied_volatility":316,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":12},"TLT   261009C00074000",3.1,3.3,4.23,0.952944,0.052647,-0.049673,0.005381,0.003554,{"contract_symbol":475,"symbol":475,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":235,"openInterest":476,"open_interest":476,"iv":322,"implied_volatility":322,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":41},"TLT   261009P00074000",12763,-0.00627,0.014184,-0.005969,0.000968,-0.000025,{"strike":483,"call":484,"put":495,"callItm":12,"putItm":41,"isAtm":41},74.5,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":118,"changePercent":9,"volume":243,"openInterest":381,"open_interest":381,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":12},"TLT   261009C00074500",2.6,2.79,2.74,0.3165,0.933345,0.074582,-0.060717,0.00708,0.003503,{"contract_symbol":496,"symbol":496,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":497,"openInterest":366,"open_interest":366,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":41},"TLT   261009P00074500",2169,0.2114,-0.012608,0.028154,-0.010226,0.001785,-0.000049,{"strike":505,"call":506,"put":520,"callItm":12,"putItm":41,"isAtm":12},75,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":511,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":12},"TLT   261009C00075000",2.11,2.29,2.31,-0.09,143,1210,0.2865,0.907915,0.105283,-0.070217,0.009045,0.003427,{"contract_symbol":521,"symbol":521,"bid":321,"ask":522,"last":522,"change":315,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":41},"TLT   261009P00075000",0.02,4772,23713,0.2058,-0.032725,0.064888,-0.022324,0.004004,-0.000128,{"strike":532,"call":533,"put":547,"callItm":12,"putItm":41,"isAtm":12},75.5,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":12},"TLT   261009C00075500",1.62,1.79,1.78,-0.31,432,17,0.2483,0.875548,0.150947,-0.075587,0.011239,0.003326,{"contract_symbol":548,"symbol":548,"bid":522,"ask":549,"last":522,"change":147,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":493,"rho":556,"in_the_money":41},"TLT   261009P00075500",0.03,4011,3418,0.1901,-0.066648,0.124199,-0.036455,-0.000261,{"strike":558,"call":559,"put":573,"callItm":12,"putItm":41,"isAtm":12},76,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":12},"TLT   261009C00076000",1.17,1.3,1.28,-0.04,2920,1998,0.2092,0.82155,0.22777,-0.081008,0.014292,0.00314,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":575,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":41},"TLT   261009P00076000",0.05,0.06,-0.01,10426,8505,0.17,-0.129152,0.226131,-0.053129,0.011533,-0.000506,{"strike":587,"call":588,"put":602,"callItm":12,"putItm":41,"isAtm":12},76.5,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":12},"TLT   261009C00076500",0.77,0.83,0.75,-0.16,6699,1248,0.1862,0.704747,0.338536,-0.095342,0.018903,0.002707,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":41},"TLT   261009P00076500",0.11,0.13,0.1,-0.03,11718,6332,0.1576,-0.263161,0.378259,-0.076293,0.017874,-0.001031,{"strike":617,"call":618,"put":632,"callItm":12,"putItm":41,"isAtm":12},77,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":12},"TLT   261009C00077000",0.43,0.45,0.48,-0.05,32563,13972,0.1703,0.519525,0.427341,-0.100653,0.021822,0.002003,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":147,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":41},"TLT   261009P00077000",0.26,0.27,0.25,14515,14082,0.1496,-0.478403,0.486325,-0.088398,0.021816,-0.001878,{"strike":646,"call":647,"put":659,"callItm":41,"putItm":12,"isAtm":12},77.5,{"contract_symbol":648,"symbol":648,"bid":181,"ask":649,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":41},"TLT   261009C00077500",0.21,-0.08,23789,18897,0.1627,0.305383,0.393367,-0.084613,0.019191,0.00118,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":607,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":12},"TLT   261009P00077500",0.52,0.54,0.49,8941,3959,0.1388,-0.725218,0.438786,-0.068686,0.018266,-0.002853,{"strike":673,"call":674,"put":686,"callItm":41,"putItm":12,"isAtm":12},78,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":606,"change":564,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":41},"TLT   261009C00078000",0.08,0.09,28452,40344,0.169,0.152627,0.254944,-0.05913,0.012916,0.00059,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":74,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":12},"TLT   261009P00078000",0.87,0.96,0.88,2384,14806,0.1368,-0.897752,0.238122,-0.036194,0.009768,-0.003545,{"strike":700,"call":701,"put":711,"callItm":41,"putItm":12,"isAtm":12},78.5,{"contract_symbol":702,"symbol":702,"bid":549,"ask":703,"last":703,"change":147,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":418,"in_the_money":41},"TLT   261009C00078500",0.04,4193,18789,0.178,0.069752,0.137385,-0.035363,0.007332,{"contract_symbol":712,"symbol":712,"bid":562,"ask":713,"last":562,"change":606,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":12},"TLT   261009P00078500",1.45,433,4442,0.144,-0.966301,0.094984,-0.016001,0.004102,-0.003836,{"strike":723,"call":724,"put":734,"callItm":41,"putItm":12,"isAtm":12},79,{"contract_symbol":725,"symbol":725,"bid":321,"ask":522,"last":522,"change":577,"changePercent":9,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":41},"TLT   261009C00079000",2180,18197,0.1877,0.030305,0.066755,-0.019107,0.003758,0.000117,{"contract_symbol":735,"symbol":735,"bid":537,"ask":736,"last":737,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":12},"TLT   261009P00079000",1.95,1.84,0.24,275,2458,0.1409,-0.993839,0.022555,-0.00364,0.000953,-0.003967,{"strike":748,"call":749,"put":759,"callItm":41,"putItm":12,"isAtm":12},79.5,{"contract_symbol":750,"symbol":750,"bid":315,"ask":321,"last":321,"change":577,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":41},"TLT   261009C00079500",2462,13580,0.1919,0.010792,0.027106,-0.008109,0.00156,0.000042,{"contract_symbol":760,"symbol":760,"bid":509,"ask":761,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":12},"TLT   261009P00079500",2.45,2.35,0.23,130,1322,0.1237,-0.999821,0.001008,-0.000125,0.000037,-0.004016,{"strike":773,"call":774,"put":784,"callItm":41,"putItm":12,"isAtm":41},80,{"contract_symbol":775,"symbol":775,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":776,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":41},"TLT   261009C00080000",103,14243,0.2126,0.006435,0.015539,-0.005705,0.000991,0.000025,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":738,"changePercent":9,"volume":314,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":12},"TLT   261009P00080000",2.77,2.95,3.08,41,0.1462,-0.999855,0.000702,-0.000122,0.000031,-0.004042,{"strike":797,"call":798,"put":805,"callItm":41,"putItm":12,"isAtm":41},80.5,{"contract_symbol":799,"symbol":799,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":179,"openInterest":800,"open_interest":800,"iv":778,"implied_volatility":778,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":383,"in_the_money":41},"TLT   261009C00080500",2966,0.001868,0.005118,-0.001879,0.000326,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":315,"changePercent":9,"volume":315,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":810,"gamma":811,"theta":812,"vega":403,"rho":813,"in_the_money":12},"TLT   261009P00080500",3.25,3.45,3.27,-0.999988,0.000067,-0.000012,-0.004068,{"strike":815,"call":816,"put":824,"callItm":41,"putItm":12,"isAtm":41},81,{"contract_symbol":817,"symbol":817,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":215,"openInterest":818,"open_interest":818,"iv":778,"implied_volatility":778,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":41},"TLT   261009C00081000",9806,0.000467,0.001434,-0.000527,0.000091,0.000002,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":830,"openInterest":831,"open_interest":831,"iv":790,"implied_volatility":790,"delta":832,"gamma":833,"theta":834,"vega":315,"rho":835,"in_the_money":12},"TLT   261009P00081000",3.75,3.95,3.74,-0.5,11,22,-0.999999,0.000005,-0.000001,-0.004092,{"strike":837,"call":838,"put":846,"callItm":41,"putItm":12,"isAtm":41},81.5,{"contract_symbol":839,"symbol":839,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":778,"implied_volatility":778,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":315,"in_the_money":41},"TLT   261009C00081500",10,7509,0.000101,0.000343,-0.000126,0.000022,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":315,"changePercent":9,"volume":315,"openInterest":223,"open_interest":223,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":852,"in_the_money":12},"TLT   261009P00081500",4.25,4.45,4.76,-1,-0.004118,{"strike":854,"call":855,"put":862,"callItm":41,"putItm":12,"isAtm":41},82,{"contract_symbol":856,"symbol":856,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":830,"openInterest":857,"open_interest":857,"iv":778,"implied_volatility":778,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":315,"in_the_money":41},"TLT   261009C00082000",9869,0.000019,0.00007,-0.000026,0.000004,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":634,"changePercent":9,"volume":317,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":867,"in_the_money":12},"TLT   261009P00082000",4.75,4.95,5.11,-0.004144,{"strike":869,"call":870,"put":875,"callItm":41,"putItm":12,"isAtm":41},82.5,{"contract_symbol":871,"symbol":871,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":872,"open_interest":872,"iv":778,"implied_volatility":778,"delta":403,"gamma":873,"theta":874,"vega":367,"rho":315,"in_the_money":41},"TLT   261009C00082500",11535,0.000012,-0.000005,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":315,"changePercent":9,"volume":315,"openInterest":317,"open_interest":317,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":880,"in_the_money":12},"TLT   261009P00082500",5.25,5.45,4.99,-0.004168,{"strike":882,"call":883,"put":886,"callItm":41,"putItm":12,"isAtm":41},83,{"contract_symbol":884,"symbol":884,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":199,"openInterest":885,"open_interest":885,"iv":778,"implied_volatility":778,"delta":315,"gamma":823,"theta":834,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00083000",10390,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":315,"changePercent":9,"volume":315,"openInterest":891,"open_interest":891,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":892,"in_the_money":12},"TLT   261009P00083000",5.75,5.95,5.55,3,-0.004194,{"strike":894,"call":895,"put":898,"callItm":41,"putItm":12,"isAtm":41},83.5,{"contract_symbol":896,"symbol":896,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":317,"openInterest":897,"open_interest":897,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00083500",2087,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":315,"changePercent":9,"volume":315,"openInterest":331,"open_interest":331,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":903,"in_the_money":12},"TLT   261009P00083500",6.25,6.45,6.08,-0.004218,{"strike":905,"call":906,"put":909,"callItm":41,"putItm":12,"isAtm":41},84,{"contract_symbol":907,"symbol":907,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":908,"open_interest":908,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00084000",3615,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":914,"in_the_money":12},"TLT   261009P00084000",6.75,6.95,6.5,-0.004245,{"strike":916,"call":917,"put":920,"callItm":41,"putItm":12,"isAtm":41},84.5,{"contract_symbol":918,"symbol":918,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":919,"open_interest":919,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00084500",1265,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":194,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":924,"in_the_money":12},"TLT   261009P00084500",7.25,7.45,-0.00427,{"strike":239,"call":926,"put":929,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":927,"symbol":927,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":891,"openInterest":928,"open_interest":928,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00085000",4785,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":345,"change":315,"changePercent":9,"volume":315,"openInterest":933,"open_interest":933,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":934,"in_the_money":12},"TLT   261009P00085000",7.75,7.95,6,-0.004294,{"strike":936,"call":937,"put":940,"callItm":41,"putItm":12,"isAtm":41},85.5,{"contract_symbol":938,"symbol":938,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":939,"open_interest":939,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00085500",4000,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":945,"in_the_money":12},"TLT   261009P00085500",8.25,8.45,7.26,-0.004321,{"strike":947,"call":948,"put":951,"callItm":41,"putItm":12,"isAtm":41},86,{"contract_symbol":949,"symbol":949,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":950,"open_interest":950,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00086000",3512,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":956,"in_the_money":12},"TLT   261009P00086000",8.75,8.95,8.6,-0.004346,{"strike":958,"call":959,"put":962,"callItm":41,"putItm":12,"isAtm":41},86.5,{"contract_symbol":960,"symbol":960,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":961,"open_interest":961,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00086500",13912,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":954,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":966,"in_the_money":12},"TLT   261009P00086500",9.25,9.45,-0.004371,{"strike":968,"call":969,"put":972,"callItm":41,"putItm":12,"isAtm":41},87,{"contract_symbol":970,"symbol":970,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":971,"open_interest":971,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00087000",4007,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":977,"in_the_money":12},"TLT   261009P00087000",9.75,9.95,9.53,-0.004396,{"strike":979,"call":980,"put":983,"callItm":41,"putItm":12,"isAtm":41},87.5,{"contract_symbol":981,"symbol":981,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":982,"open_interest":982,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00087500",2227,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":987,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":988,"in_the_money":12},"TLT   261009P00087500",10.25,10.45,5.69,-0.004422,{"strike":990,"call":991,"put":994,"callItm":41,"putItm":12,"isAtm":41},88,{"contract_symbol":992,"symbol":992,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":891,"openInterest":993,"open_interest":993,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00088000",2366,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":998,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":999,"in_the_money":12},"TLT   261009P00088000",10.75,10.95,10.4,-0.004446,{"strike":1001,"call":1002,"put":1005,"callItm":41,"putItm":12,"isAtm":41},88.5,{"contract_symbol":1003,"symbol":1003,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1004,"open_interest":1004,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00088500",1630,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1009,"in_the_money":12},"TLT   261009P00088500",11.25,11.45,-0.004471,{"strike":1011,"call":1012,"put":1015,"callItm":41,"putItm":12,"isAtm":41},89,{"contract_symbol":1013,"symbol":1013,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1014,"open_interest":1014,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00089000",1112,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1020,"in_the_money":12},"TLT   261009P00089000",11.75,11.95,11.4,-0.004497,{"strike":1022,"call":1023,"put":1026,"callItm":41,"putItm":12,"isAtm":41},90,{"contract_symbol":1024,"symbol":1024,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1025,"open_interest":1025,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00090000",4884,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1031,"in_the_money":12},"TLT   261009P00090000",12.75,12.95,11.9,-0.004548,{"strike":1033,"call":1034,"put":1037,"callItm":41,"putItm":12,"isAtm":41},91,{"contract_symbol":1035,"symbol":1035,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1036,"open_interest":1036,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00091000",1041,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1041,"in_the_money":12},"TLT   261009P00091000",13.75,13.95,-0.004597,{"strike":1043,"call":1044,"put":1047,"callItm":41,"putItm":12,"isAtm":41},92,{"contract_symbol":1045,"symbol":1045,"bid":315,"ask":321,"last":522,"change":315,"changePercent":9,"volume":315,"openInterest":1046,"open_interest":1046,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00092000",33,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1052,"in_the_money":12},"TLT   261009P00092000",14.75,14.95,14.45,-0.004649,{"strike":1054,"call":1055,"put":1057,"callItm":41,"putItm":12,"isAtm":41},93,{"contract_symbol":1056,"symbol":1056,"bid":315,"ask":321,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00093000",{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1061,"in_the_money":12},"TLT   261009P00093000",15.75,15.95,-0.004699,{"strike":1063,"call":1064,"put":1066,"callItm":41,"putItm":12,"isAtm":41},94,{"contract_symbol":1065,"symbol":1065,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":891,"open_interest":891,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00094000",{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1070,"in_the_money":12},"TLT   261009P00094000",16.75,16.95,-0.004749,{"strike":1072,"call":1073,"put":1076,"callItm":41,"putItm":12,"isAtm":41},95,{"contract_symbol":1074,"symbol":1074,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1075,"open_interest":1075,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00095000",101,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1080,"in_the_money":12},"TLT   261009P00095000",17.75,17.95,-0.004801,{"strike":1082,"call":1083,"put":1085,"callItm":41,"putItm":12,"isAtm":41},96,{"contract_symbol":1084,"symbol":1084,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00096000",{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1089,"in_the_money":12},"TLT   261009P00096000",18.75,18.95,-0.004851,{"strike":1091,"call":1092,"put":1094,"callItm":41,"putItm":12,"isAtm":41},97,{"contract_symbol":1093,"symbol":1093,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00097000",{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":1097,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1098,"in_the_money":12},"TLT   261009P00097000",19.75,19.95,-0.004902,{"strike":1100,"call":1101,"put":1103,"callItm":41,"putItm":12,"isAtm":41},98,{"contract_symbol":1102,"symbol":1102,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00098000",{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1107,"in_the_money":12},"TLT   261009P00098000",20.75,20.95,-0.004951,{"strike":1109,"call":1110,"put":1112,"callItm":41,"putItm":12,"isAtm":41},99,{"contract_symbol":1111,"symbol":1111,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00099000",{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1116,"in_the_money":12},"TLT   261009P00099000",21.75,21.95,-0.005003,{"strike":243,"call":1118,"put":1121,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":1119,"symbol":1119,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":1120,"open_interest":1120,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00100000",673,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1125,"in_the_money":12},"TLT   261009P00100000",22.75,22.95,-0.005053,{"strike":1127,"call":1128,"put":1130,"callItm":41,"putItm":12,"isAtm":41},105,{"contract_symbol":1129,"symbol":1129,"bid":315,"ask":321,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00105000",{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1134,"in_the_money":12},"TLT   261009P00105000",27.75,27.95,-0.005306,{"strike":1136,"call":1137,"put":1139,"callItm":41,"putItm":12,"isAtm":41},110,{"contract_symbol":1138,"symbol":1138,"bid":315,"ask":321,"last":321,"change":315,"changePercent":9,"volume":315,"openInterest":840,"open_interest":840,"iv":778,"implied_volatility":778,"delta":315,"gamma":315,"theta":315,"vega":315,"rho":315,"in_the_money":41},"TLT   261009C00110000",{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":315,"changePercent":9,"volume":315,"openInterest":315,"open_interest":315,"iv":790,"implied_volatility":790,"delta":851,"gamma":315,"theta":315,"vega":315,"rho":1144,"in_the_money":12},"TLT   261009P00110000",32.75,32.95,32.05,-0.005557,"2026-10-08T03:56:12.441402+00:00"]