[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMF":3,"homepage-market-summary":29,"stock-options-TMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily 20+ Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5588,1.40248,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.23,24.55,25.395,24.52,25.36,-0.13,-0.51,10509545.417252,44.24,5214972.516481761,3.6,4397,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":234,"updated_at":881,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},972,14714,0.32,[184,185,190,194,198,202,206,210,214,218,222,226,230],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",15,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",22,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",29,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",36,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",43,"261120",{"date":211,"label":211,"type":175,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-27",50,"261127",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",99,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",134,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-05-21",225,"270521",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",470,"280121",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",834,"290119",[235,258,280,301,323,345,370,395,419,447,474,498,525,545,569,591,613,632,646,662,676,688,699,711,722,733,743,753,764,773,783,792,802,812,823,832,841,851,863,871],{"strike":236,"call":237,"put":250,"callItm":11,"putItm":38,"isAtm":38},20.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"TMF   261009C00020500",2.88,6.9,4.59,0,7,0.9481,0.999957,0.000129,-0.000103,0.000003,0.00069,{"contract_symbol":251,"symbol":251,"bid":242,"ask":252,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":242,"in_the_money":38},"TMF   261009P00020500",2.13,0.929,-0.000031,0.000096,-0.000073,0.000002,{"strike":259,"call":260,"put":270,"callItm":11,"putItm":38,"isAtm":38},21,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":244,"implied_volatility":244,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"TMF   261009C00021000",2.35,6.4,4.23,0.999755,0.000655,-0.00052,0.000013,0.000707,{"contract_symbol":271,"symbol":271,"bid":242,"ask":272,"last":272,"change":273,"changePercent":9,"volume":274,"openInterest":275,"open_interest":275,"iv":253,"implied_volatility":253,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":242,"in_the_money":38},"TMF   261009P00021000",0.01,-0.04,5,27,-0.000188,0.000522,-0.000398,0.000011,{"strike":281,"call":282,"put":293,"callItm":11,"putItm":38,"isAtm":38},21.5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":242,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"TMF   261009C00021500",1.85,5.9,3.67,0.8937,0.999421,0.001545,-0.001091,0.00003,0.000723,{"contract_symbol":294,"symbol":294,"bid":242,"ask":295,"last":272,"change":273,"changePercent":9,"volume":176,"openInterest":204,"open_interest":204,"iv":253,"implied_volatility":253,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":38},"TMF   261009P00021500",0.74,-0.000904,0.002242,-0.001709,0.000045,-0.000001,{"strike":302,"call":303,"put":313,"callItm":11,"putItm":38,"isAtm":38},22.5,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":242,"changePercent":9,"volume":242,"openInterest":274,"open_interest":274,"iv":244,"implied_volatility":244,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"TMF   261009C00022500",0.85,4.9,2.77,0.987189,0.023661,-0.018783,0.000487,0.000746,{"contract_symbol":314,"symbol":314,"bid":242,"ask":315,"last":272,"change":242,"changePercent":9,"volume":242,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":38},"TMF   261009P00022500",0.04,315,0.9321,-0.011403,0.02175,-0.016702,0.00044,-0.00001,{"strike":324,"call":325,"put":336,"callItm":11,"putItm":38,"isAtm":11},23,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":242,"changePercent":9,"volume":242,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"TMF   261009C00023000",0.38,4.4,2.58,83,0.974301,0.045405,-0.032055,0.000882,0.000751,{"contract_symbol":337,"symbol":337,"bid":242,"ask":338,"last":71,"change":242,"changePercent":9,"volume":242,"openInterest":339,"open_interest":339,"iv":317,"implied_volatility":317,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"TMF   261009P00023000",0.51,138,-0.030732,0.050527,-0.038799,0.001023,-0.000027,{"strike":346,"call":347,"put":359,"callItm":11,"putItm":38,"isAtm":11},23.5,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":242,"changePercent":9,"volume":242,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"TMF   261009C00023500",0.8,2.75,1.78,126,0.8259,0.950194,0.084483,-0.0509,0.001515,0.000747,{"contract_symbol":360,"symbol":360,"bid":242,"ask":182,"last":361,"change":272,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":38},"TMF   261009P00023500",0.03,3,530,0.8097,-0.045785,0.080532,-0.046672,0.001417,-0.00004,{"strike":371,"call":372,"put":384,"callItm":11,"putItm":38,"isAtm":11},24,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":274,"openInterest":220,"open_interest":220,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"TMF   261009C00024000",0.76,1.82,1.4,0.09,0.6797,0.927549,0.137661,-0.056162,0.002031,0.000745,{"contract_symbol":385,"symbol":385,"bid":272,"ask":386,"last":386,"change":387,"changePercent":9,"volume":176,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"TMF   261009P00024000",0.05,0.02,650,0.6663,-0.068626,0.134676,-0.052814,0.001948,-0.00006,{"strike":396,"call":397,"put":408,"callItm":11,"putItm":38,"isAtm":11},24.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":349,"change":242,"changePercent":9,"volume":242,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"TMF   261009C00024500",0.75,1.13,101,0.5247,0.885028,0.251001,-0.061038,0.00286,0.000725,{"contract_symbol":409,"symbol":409,"bid":315,"ask":410,"last":386,"change":273,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"TMF   261009P00024500",0.06,54,646,0.5454,-0.123827,0.254444,-0.066859,0.003013,-0.000108,{"strike":420,"call":421,"put":434,"callItm":11,"putItm":38,"isAtm":11},25,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":377,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"TMF   261009C00025000",0.5,0.57,0.54,556,643,0.4613,0.727951,0.48823,-0.091778,0.00489,0.000605,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":22,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":38},"TMF   261009P00025000",0.11,0.15,0.12,26,857,0.4917,-0.284052,0.467808,-0.099906,0.004995,-0.000247,{"strike":448,"call":449,"put":462,"callItm":38,"putItm":11,"isAtm":11},25.5,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":71,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":38},"TMF   261009C00025500",0.2,0.25,0.24,107,820,0.4619,0.447064,0.580942,-0.109486,0.005827,0.000375,{"contract_symbol":463,"symbol":463,"bid":452,"ask":464,"last":465,"change":466,"changePercent":9,"volume":274,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"TMF   261009P00025500",0.36,0.29,-0.2,281,0.428,-0.557915,0.625917,-0.101262,0.005816,-0.000487,{"strike":439,"call":475,"put":486,"callItm":38,"putItm":11,"isAtm":11},{"contract_symbol":476,"symbol":476,"bid":410,"ask":477,"last":377,"change":272,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":38},"TMF   261009C00026000",0.1,56,1996,0.4744,0.205989,0.407522,-0.081059,0.0042,0.000173,{"contract_symbol":487,"symbol":487,"bid":425,"ask":488,"last":489,"change":23,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"TMF   261009P00026000",0.88,0.63,71,444,0.5162,-0.777718,0.391561,-0.092162,0.004389,-0.000688,{"strike":499,"call":500,"put":511,"callItm":38,"putItm":11,"isAtm":11},26.5,{"contract_symbol":501,"symbol":501,"bid":242,"ask":502,"last":361,"change":242,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":38},"TMF   261009C00026500",0.53,2,496,0.5184,0.081583,0.197515,-0.046886,0.002223,0.000069,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"TMF   261009P00026500",0.87,1.21,1.23,-0.01,70,266,0.4573,-0.943465,0.168698,-0.031164,0.001675,-0.000844,{"strike":275,"call":526,"put":535,"callItm":38,"putItm":11,"isAtm":11},{"contract_symbol":527,"symbol":527,"bid":272,"ask":387,"last":361,"change":242,"changePercent":9,"volume":242,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":38},"TMF   261009C00027000",1107,0.6036,0.04209,0.100974,-0.032492,0.001323,0.000035,{"contract_symbol":536,"symbol":536,"bid":514,"ask":537,"last":284,"change":538,"changePercent":9,"volume":176,"openInterest":330,"open_interest":330,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"TMF   261009P00027000",2.05,-0.56,0.3335,-0.999178,0.005724,-0.000562,0.000041,-0.000908,{"strike":546,"call":547,"put":557,"callItm":38,"putItm":11,"isAtm":11},27.5,{"contract_symbol":548,"symbol":548,"bid":242,"ask":549,"last":272,"change":242,"changePercent":9,"volume":503,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":38},"TMF   261009C00027500",0.08,856,0.6491,0.018742,0.04789,-0.017836,0.000675,0.000016,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":242,"changePercent":9,"volume":242,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"TMF   261009P00027500",1.7,2.54,2.94,111,0.4221,-0.999384,0.003463,-0.000545,0.000032,-0.000925,{"strike":570,"call":571,"put":579,"callItm":38,"putItm":11,"isAtm":38},28,{"contract_symbol":572,"symbol":572,"bid":242,"ask":272,"last":272,"change":242,"changePercent":9,"volume":176,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":279,"in_the_money":38},"TMF   261009C00028000",782,0.7432,0.01259,0.029731,-0.014506,0.00048,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":242,"changePercent":9,"volume":242,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"TMF   261009P00028000",1.95,3.9,3.11,246,0.5067,-0.999517,0.002304,-0.000522,0.000025,-0.000942,{"strike":592,"call":593,"put":602,"callItm":38,"putItm":11,"isAtm":38},28.5,{"contract_symbol":594,"symbol":594,"bid":242,"ask":595,"last":272,"change":242,"changePercent":9,"volume":242,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":248,"in_the_money":38},"TMF   261009C00028500",0.21,467,0.7407,0.004031,0.010925,-0.005298,0.000176,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":242,"changePercent":9,"volume":242,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":248,"rho":612,"in_the_money":11},"TMF   261009P00028500",2.28,4.95,3.21,84,0.5049,-0.999953,0.000263,-0.000059,-0.000959,{"strike":200,"call":614,"put":623,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":615,"symbol":615,"bid":242,"ask":616,"last":272,"change":242,"changePercent":9,"volume":242,"openInterest":617,"open_interest":617,"iv":597,"implied_volatility":597,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":38},"TMF   261009C00029000",0.22,187,0.001128,0.003444,-0.00167,0.000055,0.000001,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":438,"changePercent":9,"volume":176,"openInterest":220,"open_interest":220,"iv":585,"implied_volatility":585,"delta":628,"gamma":629,"theta":630,"vega":242,"rho":631,"in_the_money":11},"TMF   261009P00029000",3.35,4.35,3.74,-0.999997,0.000022,-0.000005,-0.000976,{"strike":633,"call":634,"put":640,"callItm":38,"putItm":11,"isAtm":38},29.5,{"contract_symbol":635,"symbol":635,"bid":242,"ask":399,"last":315,"change":242,"changePercent":9,"volume":242,"openInterest":212,"open_interest":212,"iv":574,"implied_volatility":574,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":242,"in_the_money":38},"TMF   261009C00029500",0.000281,0.000951,-0.000464,0.000015,{"contract_symbol":641,"symbol":641,"bid":252,"ask":642,"last":643,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":608,"implied_volatility":608,"delta":644,"gamma":622,"theta":242,"vega":242,"rho":645,"in_the_money":11},"TMF   261009P00029500",6.1,4.27,-1,-0.000993,{"strike":647,"call":648,"put":655,"callItm":38,"putItm":11,"isAtm":38},30,{"contract_symbol":649,"symbol":649,"bid":242,"ask":272,"last":272,"change":242,"changePercent":9,"volume":242,"openInterest":650,"open_interest":650,"iv":574,"implied_volatility":574,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":242,"in_the_money":38},"TMF   261009C00030000",723,0.000062,0.00023,-0.000112,0.000004,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":242,"changePercent":9,"volume":242,"openInterest":660,"open_interest":660,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":661,"in_the_money":11},"TMF   261009P00030000",3.1,6.7,4.7,97,-0.00101,{"strike":663,"call":664,"put":670,"callItm":38,"putItm":11,"isAtm":38},30.5,{"contract_symbol":665,"symbol":665,"bid":242,"ask":436,"last":272,"change":516,"changePercent":9,"volume":176,"openInterest":666,"open_interest":666,"iv":597,"implied_volatility":597,"delta":667,"gamma":668,"theta":669,"vega":622,"rho":242,"in_the_money":38},"TMF   261009C00030500",171,0.000012,0.000048,-0.000023,{"contract_symbol":671,"symbol":671,"bid":657,"ask":672,"last":673,"change":242,"changePercent":9,"volume":242,"openInterest":674,"open_interest":674,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":675,"in_the_money":11},"TMF   261009P00030500",7.1,5.35,14,-0.001026,{"strike":677,"call":678,"put":683,"callItm":38,"putItm":11,"isAtm":38},31,{"contract_symbol":679,"symbol":679,"bid":242,"ask":680,"last":272,"change":242,"changePercent":9,"volume":503,"openInterest":681,"open_interest":681,"iv":574,"implied_volatility":574,"delta":257,"gamma":682,"theta":630,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00031000",0.73,164,0.000009,{"contract_symbol":684,"symbol":684,"bid":27,"ask":685,"last":686,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":687,"in_the_money":11},"TMF   261009P00031000",7.6,5.78,-0.001043,{"strike":689,"call":690,"put":692,"callItm":38,"putItm":11,"isAtm":38},31.5,{"contract_symbol":691,"symbol":691,"bid":242,"ask":423,"last":387,"change":242,"changePercent":9,"volume":242,"openInterest":401,"open_interest":401,"iv":597,"implied_volatility":597,"delta":242,"gamma":257,"theta":300,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00031500",{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":242,"changePercent":9,"volume":242,"openInterest":697,"open_interest":697,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":698,"in_the_money":11},"TMF   261009P00031500",4.1,8.1,6.6,4,-0.00106,{"strike":700,"call":701,"put":704,"callItm":38,"putItm":11,"isAtm":38},32,{"contract_symbol":702,"symbol":702,"bid":242,"ask":399,"last":452,"change":242,"changePercent":9,"volume":242,"openInterest":703,"open_interest":703,"iv":597,"implied_volatility":597,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00032000",176,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":242,"changePercent":9,"volume":242,"openInterest":709,"open_interest":709,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":710,"in_the_money":11},"TMF   261009P00032000",4.6,8.7,5.75,51,-0.001077,{"strike":712,"call":713,"put":716,"callItm":38,"putItm":11,"isAtm":38},32.5,{"contract_symbol":714,"symbol":714,"bid":242,"ask":399,"last":437,"change":242,"changePercent":9,"volume":242,"openInterest":715,"open_interest":715,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00032500",220,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":608,"implied_volatility":608,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":721,"in_the_money":11},"TMF   261009P00032500",5.1,9.15,1.97,-0.001094,{"strike":723,"call":724,"put":727,"callItm":38,"putItm":11,"isAtm":38},33,{"contract_symbol":725,"symbol":725,"bid":242,"ask":477,"last":386,"change":242,"changePercent":9,"volume":242,"openInterest":726,"open_interest":726,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00033000",63,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":732,"in_the_money":11},"TMF   261009P00033000",5.6,9.65,7.77,-0.001111,{"strike":734,"call":735,"put":738,"callItm":38,"putItm":11,"isAtm":38},33.5,{"contract_symbol":736,"symbol":736,"bid":242,"ask":399,"last":437,"change":242,"changePercent":9,"volume":242,"openInterest":737,"open_interest":737,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00033500",62,{"contract_symbol":739,"symbol":739,"bid":642,"ask":740,"last":741,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":742,"in_the_money":11},"TMF   261009P00033500",10.1,8.42,-0.001127,{"strike":744,"call":745,"put":748,"callItm":38,"putItm":11,"isAtm":38},34,{"contract_symbol":746,"symbol":746,"bid":242,"ask":616,"last":436,"change":242,"changePercent":9,"volume":242,"openInterest":747,"open_interest":747,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00034000",66,{"contract_symbol":749,"symbol":749,"bid":696,"ask":750,"last":751,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":752,"in_the_money":11},"TMF   261009P00034000",10.65,8.87,-0.001144,{"strike":754,"call":755,"put":759,"callItm":38,"putItm":11,"isAtm":38},34.5,{"contract_symbol":756,"symbol":756,"bid":242,"ask":757,"last":758,"change":242,"changePercent":9,"volume":242,"openInterest":259,"open_interest":259,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00034500",0.17,0.13,{"contract_symbol":760,"symbol":760,"bid":672,"ask":761,"last":762,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":763,"in_the_money":11},"TMF   261009P00034500",11.1,9.3,-0.001161,{"strike":765,"call":766,"put":768,"callItm":38,"putItm":11,"isAtm":38},35,{"contract_symbol":767,"symbol":767,"bid":242,"ask":438,"last":377,"change":242,"changePercent":9,"volume":242,"openInterest":697,"open_interest":697,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00035000",{"contract_symbol":769,"symbol":769,"bid":685,"ask":770,"last":771,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":772,"in_the_money":11},"TMF   261009P00035000",11.65,5.14,-0.001178,{"strike":774,"call":775,"put":778,"callItm":38,"putItm":11,"isAtm":38},35.5,{"contract_symbol":776,"symbol":776,"bid":242,"ask":399,"last":777,"change":242,"changePercent":9,"volume":242,"openInterest":697,"open_interest":697,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00035500",0.34,{"contract_symbol":779,"symbol":779,"bid":695,"ask":780,"last":781,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":782,"in_the_money":11},"TMF   261009P00035500",12.1,9.35,-0.001195,{"strike":204,"call":784,"put":787,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":785,"symbol":785,"bid":242,"ask":399,"last":786,"change":242,"changePercent":9,"volume":242,"openInterest":362,"open_interest":362,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00036000",0.3,{"contract_symbol":788,"symbol":788,"bid":707,"ask":789,"last":790,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":608,"implied_volatility":608,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":791,"in_the_money":11},"TMF   261009P00036000",12.65,10.99,-0.001211,{"strike":793,"call":794,"put":796,"callItm":38,"putItm":11,"isAtm":38},36.5,{"contract_symbol":795,"symbol":795,"bid":242,"ask":437,"last":437,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00036500",{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":801,"in_the_money":11},"TMF   261009P00036500",9.1,13.15,11.42,-0.001228,{"strike":803,"call":804,"put":807,"callItm":38,"putItm":11,"isAtm":38},37,{"contract_symbol":805,"symbol":805,"bid":242,"ask":451,"last":806,"change":757,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00037000",0.26,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":811,"in_the_money":11},"TMF   261009P00037000",9.6,13.6,-0.001245,{"strike":813,"call":814,"put":817,"callItm":38,"putItm":11,"isAtm":38},38,{"contract_symbol":815,"symbol":815,"bid":242,"ask":816,"last":595,"change":377,"changePercent":9,"volume":176,"openInterest":697,"open_interest":697,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00038000",0.18,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":822,"in_the_money":11},"TMF   261009P00038000",10.6,14.65,8.6,-0.001279,{"strike":824,"call":825,"put":827,"callItm":38,"putItm":11,"isAtm":38},39,{"contract_symbol":826,"symbol":826,"bid":242,"ask":437,"last":71,"change":242,"changePercent":9,"volume":242,"openInterest":697,"open_interest":697,"iv":597,"implied_volatility":597,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00039000",{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":608,"implied_volatility":608,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":831,"in_the_money":11},"TMF   261009P00039000",11.6,15.6,-0.001312,{"strike":833,"call":834,"put":836,"callItm":38,"putItm":11,"isAtm":38},40,{"contract_symbol":835,"symbol":835,"bid":242,"ask":399,"last":777,"change":242,"changePercent":9,"volume":242,"openInterest":188,"open_interest":188,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00040000",{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":840,"in_the_money":11},"TMF   261009P00040000",12.6,16.65,-0.001346,{"strike":842,"call":843,"put":846,"callItm":38,"putItm":11,"isAtm":38},41,{"contract_symbol":844,"symbol":844,"bid":242,"ask":514,"last":845,"change":242,"changePercent":9,"volume":242,"openInterest":188,"open_interest":188,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00041000",0.31,{"contract_symbol":847,"symbol":847,"bid":810,"ask":848,"last":849,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":850,"in_the_money":11},"TMF   261009P00041000",17.7,14.56,-0.00138,{"strike":852,"call":853,"put":858,"callItm":38,"putItm":11,"isAtm":38},42,{"contract_symbol":854,"symbol":854,"bid":242,"ask":855,"last":856,"change":242,"changePercent":9,"volume":242,"openInterest":857,"open_interest":857,"iv":597,"implied_volatility":597,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00042000",0.98,0.27,12,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":608,"implied_volatility":608,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":862,"in_the_money":11},"TMF   261009P00042000",14.6,18.7,-0.001413,{"strike":208,"call":864,"put":867,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":865,"symbol":865,"bid":242,"ask":866,"last":595,"change":242,"changePercent":9,"volume":242,"openInterest":857,"open_interest":857,"iv":574,"implied_volatility":574,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00043000",0.95,{"contract_symbol":868,"symbol":868,"bid":830,"ask":869,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":585,"implied_volatility":585,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":870,"in_the_money":11},"TMF   261009P00043000",19.7,-0.001447,{"strike":872,"call":873,"put":875,"callItm":38,"putItm":11,"isAtm":38},45,{"contract_symbol":874,"symbol":874,"bid":242,"ask":437,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":597,"implied_volatility":597,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":38},"TMF   261009C00045000",{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":608,"implied_volatility":608,"delta":644,"gamma":242,"theta":242,"vega":242,"rho":880,"in_the_money":11},"TMF   261009P00045000",17.6,21.7,19.33,-0.001514,"2026-10-08T14:31:55.271446+00:00"]