[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMV":3,"homepage-market-summary":29,"stock-options-TMV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMV","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 Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.784,0.90608,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.79,52.15,52.2,50.485,50.51,0.28,0.55,1106994.419351,31.82,972028.1459916056,93.1,4397,{"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":205,"updated_at":770,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},267,2781,0.61,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",43,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",99,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-02-19",134,"270219",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-05-21",225,"270521",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",470,"280121",[206,220,229,238,247,259,274,291,309,324,342,356,376,399,423,448,475,500,526,552,576,599,619,641,659,677,695,715,730,744,757],{"strike":207,"call":208,"put":216,"callItm":11,"putItm":38,"isAtm":38},33,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":215,"in_the_money":11},"TMV   261016C00033000",16.6,18.5,0,0.2077,1,0.007404,{"contract_symbol":217,"symbol":217,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":38},"TMV   261016P00033000",0.35,0.4683,{"strike":221,"call":222,"put":227,"callItm":11,"putItm":38,"isAtm":38},34,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":226,"in_the_money":11},"TMV   261016C00034000",15.6,17.5,0.007629,{"contract_symbol":228,"symbol":228,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":38},"TMV   261016P00034000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":38,"isAtm":38},35,{"contract_symbol":232,"symbol":232,"bid":233,"ask":210,"last":234,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":235,"in_the_money":11},"TMV   261016C00035000",14.6,6.46,0.007853,{"contract_symbol":237,"symbol":237,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":38},"TMV   261016P00035000",{"strike":239,"call":240,"put":244,"callItm":11,"putItm":38,"isAtm":38},36,{"contract_symbol":241,"symbol":241,"bid":242,"ask":224,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":243,"in_the_money":11},"TMV   261016C00036000",13.6,0.008077,{"contract_symbol":245,"symbol":245,"bid":212,"ask":218,"last":22,"change":212,"changePercent":9,"volume":212,"openInterest":214,"open_interest":214,"iv":219,"implied_volatility":219,"delta":212,"gamma":246,"theta":212,"vega":212,"rho":212,"in_the_money":38},"TMV   261016P00036000",0.000001,{"strike":248,"call":249,"put":254,"callItm":11,"putItm":38,"isAtm":38},37,{"contract_symbol":250,"symbol":250,"bid":251,"ask":233,"last":252,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":253,"in_the_money":11},"TMV   261016C00037000",12.6,7,0.008302,{"contract_symbol":255,"symbol":255,"bid":212,"ask":218,"last":256,"change":212,"changePercent":9,"volume":212,"openInterest":252,"open_interest":252,"iv":219,"implied_volatility":219,"delta":257,"gamma":258,"theta":257,"vega":246,"rho":212,"in_the_money":38},"TMV   261016P00037000",0.43,-0.000003,0.000004,{"strike":260,"call":261,"put":267,"callItm":11,"putItm":38,"isAtm":38},38,{"contract_symbol":262,"symbol":262,"bid":263,"ask":242,"last":264,"change":212,"changePercent":9,"volume":212,"openInterest":265,"open_interest":265,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":266,"in_the_money":11},"TMV   261016C00038000",11.6,9.73,60,0.008526,{"contract_symbol":268,"symbol":268,"bid":212,"ask":218,"last":269,"change":212,"changePercent":9,"volume":212,"openInterest":214,"open_interest":214,"iv":219,"implied_volatility":219,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":212,"in_the_money":38},"TMV   261016P00038000",0.05,-0.000017,0.00002,-0.000016,0.000005,{"strike":275,"call":276,"put":282,"callItm":11,"putItm":38,"isAtm":38},39,{"contract_symbol":277,"symbol":277,"bid":278,"ask":251,"last":279,"change":212,"changePercent":9,"volume":212,"openInterest":280,"open_interest":280,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":281,"in_the_money":11},"TMV   261016C00039000",10.6,12.04,9,0.00875,{"contract_symbol":283,"symbol":283,"bid":212,"ask":218,"last":284,"change":212,"changePercent":9,"volume":212,"openInterest":285,"open_interest":285,"iv":219,"implied_volatility":219,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":38},"TMV   261016P00039000",0.13,17,-0.000078,0.000088,-0.000068,0.000024,-0.000001,{"strike":292,"call":293,"put":300,"callItm":11,"putItm":38,"isAtm":38},40,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":212,"changePercent":9,"volume":212,"openInterest":298,"open_interest":298,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":299,"in_the_money":11},"TMV   261016C00040000",9.8,11.5,10.5,12,0.008975,{"contract_symbol":301,"symbol":301,"bid":212,"ask":218,"last":302,"change":212,"changePercent":9,"volume":212,"openInterest":303,"open_interest":303,"iv":219,"implied_volatility":219,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":38},"TMV   261016P00040000",0.29,27,-0.000313,0.000323,-0.00025,0.000087,-0.000004,{"strike":310,"call":311,"put":316,"callItm":11,"putItm":38,"isAtm":38},41,{"contract_symbol":312,"symbol":312,"bid":313,"ask":297,"last":314,"change":212,"changePercent":9,"volume":212,"openInterest":214,"open_interest":214,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":315,"in_the_money":11},"TMV   261016C00041000",8.8,8.3,0.009199,{"contract_symbol":317,"symbol":317,"bid":212,"ask":218,"last":318,"change":212,"changePercent":9,"volume":212,"openInterest":275,"open_interest":275,"iv":219,"implied_volatility":219,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":38},"TMV   261016P00041000",0.1,-0.001077,0.001013,-0.000782,0.000274,-0.000012,{"strike":325,"call":326,"put":333,"callItm":11,"putItm":38,"isAtm":38},42,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":212,"changePercent":9,"volume":212,"openInterest":331,"open_interest":331,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":332,"in_the_money":11},"TMV   261016C00042000",7.8,9.5,8.78,169,0.009423,{"contract_symbol":334,"symbol":334,"bid":212,"ask":218,"last":335,"change":212,"changePercent":9,"volume":212,"openInterest":336,"open_interest":336,"iv":219,"implied_volatility":219,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":38},"TMV   261016P00042000",0.09,85,-0.003219,0.00274,-0.002116,0.000741,-0.000037,{"strike":187,"call":343,"put":348,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":344,"symbol":344,"bid":252,"ask":345,"last":314,"change":212,"changePercent":9,"volume":212,"openInterest":346,"open_interest":346,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":347,"in_the_money":11},"TMV   261016C00043000",8.5,357,0.009648,{"contract_symbol":349,"symbol":349,"bid":212,"ask":218,"last":284,"change":212,"changePercent":9,"volume":212,"openInterest":350,"open_interest":350,"iv":219,"implied_volatility":219,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":38},"TMV   261016P00043000",26,-0.008443,0.00646,-0.004989,0.001746,-0.000098,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":38,"isAtm":38},44,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":212,"changePercent":9,"volume":212,"openInterest":363,"open_interest":363,"iv":213,"implied_volatility":213,"delta":364,"gamma":365,"theta":290,"vega":246,"rho":366,"in_the_money":11},"TMV   261016C00044000",5.8,7.5,6.74,243,0.999998,0.000007,0.009872,{"contract_symbol":368,"symbol":368,"bid":212,"ask":218,"last":269,"change":369,"changePercent":9,"volume":370,"openInterest":260,"open_interest":260,"iv":219,"implied_volatility":219,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":38},"TMV   261016P00044000",-0.03,2,-0.019632,0.013397,-0.010345,0.003621,-0.000229,{"strike":377,"call":378,"put":389,"callItm":11,"putItm":38,"isAtm":38},45,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":212,"changePercent":9,"volume":212,"openInterest":383,"open_interest":383,"iv":213,"implied_volatility":213,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"TMV   261016C00045000",4.9,6.6,5.9,120,0.999944,0.000146,-0.000022,0.000018,0.010096,{"contract_symbol":390,"symbol":390,"bid":212,"ask":391,"last":392,"change":212,"changePercent":9,"volume":212,"openInterest":393,"open_interest":393,"iv":219,"implied_volatility":219,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":38},"TMV   261016P00045000",0.15,0.12,51,-0.04084,0.024635,-0.019024,0.006658,-0.000478,{"strike":400,"call":401,"put":413,"callItm":11,"putItm":38,"isAtm":38},46,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":212,"changePercent":9,"volume":212,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"TMV   261016C00046000",4.2,5.6,4.95,144,0.1728,0.999924,0.000234,-0.000025,0.000023,0.01032,{"contract_symbol":414,"symbol":414,"bid":212,"ask":218,"last":415,"change":212,"changePercent":9,"volume":212,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":38},"TMV   261016P00046000",0.18,90,0.4248,-0.058548,0.036212,-0.023009,0.008878,-0.000685,{"strike":424,"call":425,"put":437,"callItm":11,"putItm":38,"isAtm":38},47,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":212,"changePercent":9,"volume":212,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"TMV   261016C00047000",3.3,4.5,4.81,127,0.3052,0.954421,0.041308,-0.013546,0.007276,0.010017,{"contract_symbol":438,"symbol":438,"bid":269,"ask":178,"last":439,"change":212,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"TMV   261016P00047000",0.22,62,266,0.4356,-0.115072,0.058675,-0.039212,0.014753,-0.001352,{"strike":449,"call":450,"put":462,"callItm":11,"putItm":38,"isAtm":38},48,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":212,"changePercent":9,"volume":212,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"TMV   261016C00048000",2.45,3.4,3.97,61,0.3909,0.834115,0.083868,-0.045141,0.018924,0.008821,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":318,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":38},"TMV   261016P00048000",0.2,0.45,0.37,5,24,0.4261,-0.18526,0.082527,-0.052771,0.020297,-0.002184,{"strike":476,"call":477,"put":489,"callItm":11,"putItm":38,"isAtm":11},49,{"contract_symbol":478,"symbol":478,"bid":370,"ask":479,"last":480,"change":481,"changePercent":9,"volume":370,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"TMV   261016C00049000",2.65,1.95,-1.03,104,0.4108,0.722906,0.107324,-0.063771,0.025444,0.007717,{"contract_symbol":490,"symbol":490,"bid":178,"ask":491,"last":23,"change":212,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":38},"TMV   261016P00049000",0.75,10,103,0.4166,-0.279598,0.106276,-0.064966,0.025556,-0.003309,{"strike":501,"call":502,"put":513,"callItm":11,"putItm":38,"isAtm":11},50,{"contract_symbol":503,"symbol":503,"bid":504,"ask":480,"last":505,"change":212,"changePercent":9,"volume":212,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"TMV   261016C00050000",1.2,2.05,58,0.3982,0.606244,0.127177,-0.071007,0.029227,0.006542,{"contract_symbol":514,"symbol":514,"bid":515,"ask":214,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":38},"TMV   261016P00050000",0.85,0.9,-0.04,22,32,0.4168,-0.397343,0.121797,-0.074506,0.0293,-0.00473,{"strike":393,"call":527,"put":540,"callItm":38,"putItm":11,"isAtm":11},{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":248,"open_interest":248,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":38},"TMV   261016C00051000",0.8,1.5,1.1,-0.1,13,0.4221,0.477884,0.124217,-0.077938,0.030262,0.005181,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":212,"changePercent":9,"volume":212,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"TMV   261016P00051000",1.15,1.9,1.33,6,0.4478,-0.519359,0.117133,-0.08271,0.030273,-0.006248,{"strike":553,"call":554,"put":566,"callItm":38,"putItm":11,"isAtm":11},52,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":515,"change":558,"changePercent":9,"volume":559,"openInterest":336,"open_interest":336,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"TMV   261016C00052000",0.6,0.95,-0.15,11,0.4294,0.361162,0.114812,-0.074547,0.028454,0.003936,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"TMV   261016P00052000",1.8,2.35,0.4446,-0.633418,0.111433,-0.077584,0.028597,-0.007679,{"strike":577,"call":578,"put":588,"callItm":38,"putItm":11,"isAtm":11},53,{"contract_symbol":579,"symbol":579,"bid":580,"ask":491,"last":516,"change":212,"changePercent":9,"volume":212,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":38},"TMV   261016C00053000",0.25,30,0.4444,0.265263,0.097052,-0.067513,0.024897,0.002901,{"contract_symbol":589,"symbol":589,"bid":590,"ask":453,"last":591,"change":212,"changePercent":9,"volume":212,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"TMV   261016P00053000",2.4,8.4,29,0.4752,-0.719753,0.093273,-0.074186,0.025586,-0.008838,{"strike":600,"call":601,"put":611,"callItm":38,"putItm":11,"isAtm":38},54,{"contract_symbol":602,"symbol":602,"bid":464,"ask":556,"last":603,"change":212,"changePercent":9,"volume":212,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":38},"TMV   261016C00054000",0.64,230,0.4706,0.19664,0.077505,-0.060455,0.021053,0.002153,{"contract_symbol":612,"symbol":612,"bid":427,"ask":403,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"TMV   261016P00054000",0.5072,-0.784312,0.075969,-0.068825,0.022239,-0.009764,{"strike":620,"call":621,"put":630,"callItm":38,"putItm":11,"isAtm":38},55,{"contract_symbol":622,"symbol":622,"bid":391,"ask":218,"last":623,"change":120,"changePercent":9,"volume":221,"openInterest":440,"open_interest":440,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":38},"TMV   261016C00055000",0.23,0.4799,0.137595,0.060338,-0.048928,0.016711,0.00151,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":212,"changePercent":9,"volume":212,"openInterest":492,"open_interest":492,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"TMV   261016P00055000",4.1,5.1,3.8,0.5159,-0.843676,0.061136,-0.057309,0.018205,-0.01063,{"strike":642,"call":643,"put":651,"callItm":38,"putItm":11,"isAtm":38},56,{"contract_symbol":644,"symbol":644,"bid":269,"ask":464,"last":415,"change":9,"changePercent":9,"volume":292,"openInterest":212,"open_interest":212,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":38},"TMV   261016C00056000",0.4749,0.087463,0.044059,-0.034995,0.012078,0.000964,{"contract_symbol":652,"symbol":652,"bid":467,"ask":382,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"TMV   261016P00056000",0.4917,-0.904528,0.045412,-0.038665,0.012888,-0.011514,{"strike":660,"call":661,"put":669,"callItm":38,"putItm":11,"isAtm":38},57,{"contract_symbol":662,"symbol":662,"bid":269,"ask":464,"last":464,"change":9,"changePercent":9,"volume":239,"openInterest":212,"open_interest":212,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":38},"TMV   261016C00057000",0.5034,0.065489,0.033344,-0.029763,0.009689,0.000721,{"contract_symbol":670,"symbol":670,"bid":545,"ask":252,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"TMV   261016P00057000",0.4111,-0.968902,0.022445,-0.013358,0.005326,-0.012443,{"strike":506,"call":678,"put":687,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":679,"symbol":679,"bid":212,"ask":464,"last":680,"change":9,"changePercent":9,"volume":350,"openInterest":212,"open_interest":212,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":38},"TMV   261016C00058000",0.11,0.5396,0.052716,0.026241,-0.026905,0.008172,0.00058,{"contract_symbol":688,"symbol":688,"bid":252,"ask":176,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"TMV   261016P00058000",0.3272,-0.996654,0.00406,-0.001531,0.000767,-0.012975,{"strike":696,"call":697,"put":707,"callItm":38,"putItm":11,"isAtm":38},59,{"contract_symbol":698,"symbol":698,"bid":212,"ask":699,"last":700,"change":9,"changePercent":9,"volume":370,"openInterest":212,"open_interest":212,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":38},"TMV   261016C00059000",0.3,0.21,0.5726,0.042685,0.020882,-0.024108,0.006901,0.000469,{"contract_symbol":708,"symbol":708,"bid":328,"ask":280,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"TMV   261016P00059000",0.2542,-0.999961,0.000084,-0.000019,0.000012,-0.013237,{"strike":265,"call":716,"put":724,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":717,"symbol":717,"bid":212,"ask":464,"last":718,"change":9,"changePercent":9,"volume":370,"openInterest":212,"open_interest":212,"iv":701,"implied_volatility":701,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":38},"TMV   261016C00060000",0.08,0.027663,0.014622,-0.016881,0.004832,0.000305,{"contract_symbol":725,"symbol":725,"bid":313,"ask":492,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":709,"implied_volatility":709,"delta":726,"gamma":727,"theta":257,"vega":728,"rho":729,"in_the_money":11},"TMV   261016P00060000",-0.999994,0.000013,0.000002,-0.013462,{"strike":731,"call":732,"put":738,"callItm":38,"putItm":11,"isAtm":38},65,{"contract_symbol":733,"symbol":733,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":701,"implied_volatility":701,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":289,"in_the_money":38},"TMV   261016C00065000",0.002189,0.001582,-0.001826,0.000523,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":709,"implied_volatility":709,"delta":742,"gamma":212,"theta":212,"vega":212,"rho":743,"in_the_money":11},"TMV   261016P00065000",13.4,15.2,-1,-0.014583,{"strike":745,"call":746,"put":752,"callItm":38,"putItm":11,"isAtm":38},70,{"contract_symbol":747,"symbol":747,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":701,"implied_volatility":701,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":246,"in_the_money":38},"TMV   261016C00070000",0.000102,0.000093,-0.000107,0.000031,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":709,"implied_volatility":709,"delta":742,"gamma":212,"theta":212,"vega":212,"rho":756,"in_the_money":11},"TMV   261016P00070000",18.4,20.4,-0.015705,{"strike":758,"call":759,"put":765,"callItm":38,"putItm":11,"isAtm":38},75,{"contract_symbol":760,"symbol":760,"bid":212,"ask":218,"last":761,"change":212,"changePercent":9,"volume":212,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":764,"theta":308,"vega":246,"rho":212,"in_the_money":38},"TMV   261016C00075000",0.03,20,0.5725,0.000003,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":709,"implied_volatility":709,"delta":742,"gamma":212,"theta":212,"vega":212,"rho":769,"in_the_money":11},"TMV   261016P00075000",23.5,25.2,-0.016827,"2026-10-08T15:27:52.842549+00:00"]