[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TNA":3,"homepage-market-summary":30,"stock-options-TNA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TNA","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 Small Cap Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2916,0.16744,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},57.43,57.77,58.26,56.94,59.73,-2.3,-3.85,5923993.692095,77.235,37.029999,8792348.6807324,50.7,4497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":239,"updated_at":1404,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},4123,24151,0.94,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",15,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",22,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",29,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",36,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",43,"261120",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",50,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",71,"261218",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",99,"270115",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",162,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",190,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",470,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",834,"290119",[240,256,267,278,288,302,314,331,350,372,392,412,433,454,478,503,529,558,586,615,644,674,699,725,750,775,800,826,852,873,897,920,943,964,989,1008,1027,1047,1067,1083,1098,1112,1128,1142,1156,1170,1183,1196,1209,1220,1231,1243,1254,1266,1278,1289,1298,1309,1319,1330,1339,1350,1359,1369,1377,1386,1395],{"strike":241,"call":242,"put":251,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":250,"in_the_money":11},"TNA   261009C00010000",45.4,47.4,47.51,0,3,1.4367,0.000325,{"contract_symbol":252,"symbol":252,"bid":247,"ask":253,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":255,"implied_volatility":255,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00010000",0.05,0.03,0.7901,{"strike":193,"call":257,"put":263,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":249,"implied_volatility":249,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":262,"in_the_money":11},"TNA   261009C00015000",40.4,42.4,42.54,0.000488,{"contract_symbol":264,"symbol":264,"bid":247,"ask":265,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00015000",0.75,0.7884,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":247,"changePercent":9,"volume":247,"openInterest":274,"open_interest":274,"iv":249,"implied_volatility":249,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":275,"in_the_money":11},"TNA   261009C00020000",34.95,37.45,37.25,2,0.000651,{"contract_symbol":277,"symbol":277,"bid":247,"ask":265,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00020000",{"strike":279,"call":280,"put":285,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":249,"implied_volatility":249,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":284,"in_the_money":11},"TNA   261009C00025000",30.05,32.4,0.000814,{"contract_symbol":286,"symbol":286,"bid":247,"ask":265,"last":287,"change":247,"changePercent":9,"volume":247,"openInterest":274,"open_interest":274,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00025000",0.01,{"strike":289,"call":290,"put":299,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":295,"changePercent":9,"volume":296,"openInterest":297,"open_interest":297,"iv":249,"implied_volatility":249,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":298,"in_the_money":11},"TNA   261009C00030000",25.45,25.9,25.8,-1.43,58,121,0.000976,{"contract_symbol":300,"symbol":300,"bid":247,"ask":301,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00030000",0.71,{"strike":303,"call":304,"put":312,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":247,"changePercent":9,"volume":247,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":177,"gamma":247,"theta":247,"vega":247,"rho":311,"in_the_money":11},"TNA   261009C00035000",19.8,22.4,25.27,11,1.4132,0.001139,{"contract_symbol":313,"symbol":313,"bid":247,"ask":265,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":268,"open_interest":268,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00035000",{"strike":315,"call":316,"put":329,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":322,"openInterest":323,"open_interest":323,"iv":249,"implied_volatility":249,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"TNA   261009C00040000",15.45,15.8,15.63,-4.62,17,122,0.999978,0.000021,-0.000183,0.000003,0.001302,{"contract_symbol":330,"symbol":330,"bid":247,"ask":265,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":189,"open_interest":189,"iv":266,"implied_volatility":266,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00040000",{"strike":332,"call":333,"put":343,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":247,"changePercent":9,"volume":247,"openInterest":268,"open_interest":268,"iv":310,"implied_volatility":310,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"TNA   261009C00045000",10.2,11.85,12.33,0.99646,0.002363,-0.020067,0.000338,0.001458,{"contract_symbol":344,"symbol":344,"bid":247,"ask":254,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":346,"open_interest":346,"iv":255,"implied_volatility":255,"delta":347,"gamma":348,"theta":349,"vega":247,"rho":247,"in_the_money":39},"TNA   261009P00045000",0.02,209,-0.000001,0.000002,-0.000005,{"strike":351,"call":352,"put":363,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":247,"changePercent":9,"volume":247,"openInterest":357,"open_interest":357,"iv":310,"implied_volatility":310,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"TNA   261009C00048000",7.45,9.35,9.8,26,0.970787,0.014814,-0.125784,0.002116,0.001507,{"contract_symbol":364,"symbol":364,"bid":247,"ask":253,"last":345,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":266,"implied_volatility":266,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":347,"in_the_money":39},"TNA   261009P00048000",-0.01,5,14,-0.000424,0.000609,-0.001609,0.000049,{"strike":373,"call":374,"put":385,"callItm":11,"putItm":39,"isAtm":39},48.5,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":247,"changePercent":9,"volume":247,"openInterest":379,"open_interest":379,"iv":310,"implied_volatility":310,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"TNA   261009C00048500",6.9,8.85,9.37,13,0.96113,0.018739,-0.159107,0.002677,0.001506,{"contract_symbol":386,"symbol":386,"bid":247,"ask":254,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":366,"open_interest":366,"iv":266,"implied_volatility":266,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"TNA   261009P00048500",-0.000948,0.00128,-0.00338,0.000102,-0.000002,{"strike":393,"call":394,"put":405,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":247,"changePercent":9,"volume":247,"openInterest":399,"open_interest":399,"iv":249,"implied_volatility":249,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"TNA   261009C00049000",6.45,8.2,8.9,9,0.946078,0.023983,-0.210371,0.003481,0.001493,{"contract_symbol":406,"symbol":406,"bid":247,"ask":287,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":303,"open_interest":303,"iv":266,"implied_volatility":266,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"TNA   261009P00049000",-0.002001,0.002532,-0.006687,0.000202,-0.000004,{"strike":413,"call":414,"put":424,"callItm":11,"putItm":39,"isAtm":39},49.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":310,"implied_volatility":310,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"TNA   261009C00049500",5.95,7.8,8.23,0.934579,0.028363,-0.24083,0.004051,0.001488,{"contract_symbol":425,"symbol":425,"bid":247,"ask":254,"last":254,"change":247,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":266,"implied_volatility":266,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"TNA   261009P00049500",6,327,-0.003998,0.004726,-0.012483,0.000376,-0.000007,{"strike":213,"call":434,"put":446,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":439,"changePercent":9,"volume":440,"openInterest":289,"open_interest":289,"iv":249,"implied_volatility":249,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"TNA   261009C00050000",5.5,6.55,6.53,-0.83,4,0.913317,0.034581,-0.303338,0.005019,0.001464,{"contract_symbol":447,"symbol":447,"bid":247,"ask":254,"last":345,"change":145,"changePercent":9,"volume":197,"openInterest":448,"open_interest":448,"iv":266,"implied_volatility":266,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"TNA   261009P00050000",825,-0.007575,0.008337,-0.022022,0.000664,-0.000014,{"strike":455,"call":456,"put":469,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":189,"open_interest":189,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"TNA   261009C00051000",4.5,5.35,4.87,-1.75,7,1.247,0.900135,0.044223,-0.292392,0.005574,0.001472,{"contract_symbol":470,"symbol":470,"bid":247,"ask":254,"last":254,"change":247,"changePercent":9,"volume":189,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"TNA   261009P00051000",481,0.7103,-0.013581,0.015395,-0.03302,0.001105,-0.000025,{"strike":479,"call":480,"put":492,"callItm":11,"putItm":39,"isAtm":39},52,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":268,"openInterest":209,"open_interest":209,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"TNA   261009C00052000",3.5,4.3,3.95,-1.79,1.0914,0.872752,0.060087,-0.304141,0.006624,0.001454,{"contract_symbol":493,"symbol":493,"bid":345,"ask":253,"last":494,"change":247,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"TNA   261009P00052000",0.04,165,476,0.6904,-0.038204,0.037833,-0.076621,0.002638,-0.00007,{"strike":504,"call":505,"put":518,"callItm":11,"putItm":39,"isAtm":39},53,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":426,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"TNA   261009C00053000",2.55,3.45,3.11,-1.44,32,0.9005,0.840909,0.084697,-0.291853,0.007704,0.001428,{"contract_symbol":519,"symbol":519,"bid":72,"ask":520,"last":521,"change":345,"changePercent":9,"volume":367,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"TNA   261009P00053000",0.1,0.08,889,0.6547,-0.087506,0.076423,-0.139208,0.005054,-0.000161,{"strike":530,"call":531,"put":544,"callItm":11,"putItm":39,"isAtm":39},54,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":536,"changePercent":9,"volume":274,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"TNA   261009C00054000",1.71,2.11,2.54,-1.13,39,0.6832,0.796342,0.130305,-0.258574,0.008998,0.00138,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"TNA   261009P00054000",0.16,0.23,0.22,0.12,211,640,0.6129,-0.180949,0.135155,-0.215728,0.008367,-0.000334,{"strike":559,"call":560,"put":573,"callItm":11,"putItm":39,"isAtm":11},55,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":440,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"TNA   261009C00055000",1.06,1.18,1.07,-1.23,402,0.5598,0.662906,0.205246,-0.273359,0.011607,0.001165,{"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":39},"TNA   261009P00055000",0.39,0.43,0.14,273,1172,0.5688,-0.336307,0.201763,-0.277557,0.0116,-0.000623,{"strike":587,"call":588,"put":602,"callItm":11,"putItm":39,"isAtm":11},56,{"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":11},"TNA   261009C00056000",0.49,0.59,0.48,-1.25,94,38,0.5095,0.436038,0.243196,-0.268256,0.012516,0.000774,{"contract_symbol":603,"symbol":603,"bid":604,"ask":183,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"TNA   261009P00056000",0.79,1.01,0.61,177,1097,0.5614,-0.556974,0.221293,-0.296401,0.01255,-0.001038,{"strike":616,"call":617,"put":631,"callItm":11,"putItm":39,"isAtm":11},56.5,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"TNA   261009C00056500",0.31,0.4,0.34,-1.16,171,24,0.5103,0.320588,0.220653,-0.244189,0.011375,0.00057,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":567,"implied_volatility":567,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"TNA   261009P00056500",1.1,1.25,1.3,0.78,92,269,-0.663556,0.205118,-0.27312,0.011598,-0.001241,{"strike":645,"call":646,"put":660,"callItm":11,"putItm":39,"isAtm":11},57,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":652,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"TNA   261009C00057000",0.15,0.32,0.3,-0.96,154,181,0.5339,0.231645,0.179658,-0.217619,0.009689,0.000413,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":39},"TNA   261009P00057000",1.44,1.6,1.63,0.95,198,914,0.5435,-0.764204,0.178219,-0.223739,0.009785,-0.001435,{"strike":675,"call":676,"put":686,"callItm":39,"putItm":11,"isAtm":11},57.5,{"contract_symbol":677,"symbol":677,"bid":549,"ask":546,"last":549,"change":678,"changePercent":9,"volume":679,"openInterest":217,"open_interest":217,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"TNA   261009C00057500",-0.73,46,0.529,0.151499,0.13961,-0.165991,0.00746,0.00027,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":564,"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":11},"TNA   261009P00057500",1.83,2.07,2.03,413,593,0.5821,-0.824622,0.139528,-0.200889,0.008204,-0.001559,{"strike":296,"call":700,"put":712,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":701,"symbol":701,"bid":72,"ask":520,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"TNA   261009C00058000",0.09,-0.56,341,447,0.5502,0.102949,0.102508,-0.131862,0.005697,0.000184,{"contract_symbol":713,"symbol":713,"bid":714,"ask":507,"last":715,"change":716,"changePercent":9,"volume":717,"openInterest":718,"open_interest":718,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"TNA   261009P00058000",2.31,2.53,1.33,108,817,0.6457,-0.856671,0.110168,-0.195278,0.00719,-0.001632,{"strike":726,"call":727,"put":738,"callItm":39,"putItm":11,"isAtm":11},58.5,{"contract_symbol":728,"symbol":728,"bid":494,"ask":72,"last":521,"change":729,"changePercent":9,"volume":730,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":39},"TNA   261009C00058500",-0.47,16,150,0.5697,0.069934,0.074076,-0.102225,0.004266,0.000125,{"contract_symbol":739,"symbol":739,"bid":535,"ask":740,"last":741,"change":742,"changePercent":9,"volume":624,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":11},"TNA   261009P00058500",3.1,3.09,1.61,819,0.6549,-0.900956,0.083729,-0.152587,0.005539,-0.001727,{"strike":751,"call":752,"put":763,"callItm":39,"putItm":11,"isAtm":11},59,{"contract_symbol":753,"symbol":753,"bid":254,"ask":253,"last":494,"change":754,"changePercent":9,"volume":755,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"TNA   261009C00059000",-0.31,126,760,0.6021,0.0494,0.053377,-0.082232,0.003247,0.000088,{"contract_symbol":764,"symbol":764,"bid":765,"ask":482,"last":766,"change":767,"changePercent":9,"volume":637,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"TNA   261009P00059000",3.2,3.28,1.57,417,0.6917,-0.92396,0.065073,-0.132286,0.004546,-0.001785,{"strike":776,"call":777,"put":788,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":778,"symbol":778,"bid":287,"ask":254,"last":254,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":39},"TNA   261009C00060000",-0.11,192,1160,0.6712,0.028145,0.030237,-0.057925,0.002051,0.00005,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":483,"change":792,"changePercent":9,"volume":217,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":11},"TNA   261009P00060000",4.2,4.55,1.45,872,0.7329,-0.960047,0.036957,-0.084366,0.002736,-0.001881,{"strike":801,"call":802,"put":813,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":803,"symbol":803,"bid":287,"ask":345,"last":345,"change":804,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":39},"TNA   261009C00061000",-0.05,350,1105,0.7735,0.021083,0.020596,-0.052358,0.001609,0.000038,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":818,"changePercent":9,"volume":399,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":11},"TNA   261009P00061000",4.8,5.55,4.83,1.16,281,0.6787,-0.989678,0.012699,-0.024869,0.000871,-0.001967,{"strike":827,"call":828,"put":839,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":829,"symbol":829,"bid":287,"ask":345,"last":345,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":39},"TNA   261009C00062000",-0.03,186,1345,0.8749,0.017142,0.01527,-0.049668,0.00135,0.000031,{"contract_symbol":840,"symbol":840,"bid":841,"ask":437,"last":842,"change":843,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"TNA   261009P00062000",5.7,6.1,1.7,31,233,0.5279,-0.999796,0.000461,-0.000546,0.000025,-0.002017,{"strike":853,"call":854,"put":864,"callItm":39,"putItm":11,"isAtm":39},62.5,{"contract_symbol":855,"symbol":855,"bid":287,"ask":345,"last":287,"change":830,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":39},"TNA   261009C00062500",85,787,0.9208,0.015527,0.013326,-0.048038,0.00124,0.000028,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":815,"change":247,"changePercent":9,"volume":247,"openInterest":393,"open_interest":393,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":325,"rho":872,"in_the_money":11},"TNA   261009P00062500",5.15,7.05,0.5604,-0.999827,0.000371,-0.000495,-0.002034,{"strike":874,"call":875,"put":884,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":876,"symbol":876,"bid":287,"ask":345,"last":345,"change":247,"changePercent":9,"volume":877,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":850,"in_the_money":39},"TNA   261009C00063000",202,951,0.9684,0.014019,0.011608,-0.046263,0.001136,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":268,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":11},"TNA   261009P00063000",7.1,7.6,6.77,1.42,129,0.5921,-0.999853,0.000301,-0.000449,0.000018,-0.00205,{"strike":898,"call":899,"put":908,"callItm":39,"putItm":11,"isAtm":39},63.5,{"contract_symbol":900,"symbol":900,"bid":247,"ask":494,"last":521,"change":901,"changePercent":9,"volume":274,"openInterest":666,"open_interest":666,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"TNA   261009C00063500",0.06,1.0123,0.012675,0.010179,-0.044328,0.001041,0.000023,{"contract_symbol":909,"symbol":909,"bid":910,"ask":397,"last":911,"change":912,"changePercent":9,"volume":426,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":11},"TNA   261009P00063500",6.6,7.3,1.51,21,0.622,-0.999874,0.000248,-0.000409,0.000016,-0.002066,{"strike":921,"call":922,"put":931,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":923,"symbol":923,"bid":287,"ask":345,"last":287,"change":365,"changePercent":9,"volume":399,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":39},"TNA   261009C00064000",560,1.0529,0.011494,0.008989,-0.042366,0.000957,0.00002,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":247,"changePercent":9,"volume":247,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"TNA   261009P00064000",7.5,8.55,6.43,120,0.6529,-0.999891,0.000208,-0.000376,0.000014,-0.002083,{"strike":944,"call":945,"put":953,"callItm":39,"putItm":11,"isAtm":39},64.5,{"contract_symbol":946,"symbol":946,"bid":247,"ask":521,"last":254,"change":287,"changePercent":9,"volume":177,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":895,"in_the_money":39},"TNA   261009C00064500",81,1.094,0.010309,0.007871,-0.040032,0.00087,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":11},"TNA   261009P00064500",7.15,9.05,4.79,0.6849,-0.999903,0.000176,-0.000351,0.000012,-0.002099,{"strike":965,"call":966,"put":975,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":967,"symbol":967,"bid":247,"ask":345,"last":287,"change":247,"changePercent":9,"volume":968,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":918,"in_the_money":39},"TNA   261009C00065000",12,993,1.1317,0.009253,0.006924,-0.037682,0.000792,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":980,"changePercent":9,"volume":981,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":11},"TNA   261009P00065000",8.4,9.5,8.52,1.21,41,78,0.7158,-0.999913,0.000153,-0.000332,0.000011,-0.002115,{"strike":990,"call":991,"put":999,"callItm":39,"putItm":11,"isAtm":39},65.5,{"contract_symbol":992,"symbol":992,"bid":247,"ask":993,"last":901,"change":253,"changePercent":9,"volume":177,"openInterest":994,"open_interest":994,"iv":970,"implied_volatility":970,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":962,"in_the_money":39},"TNA   261009C00065500",0.11,66,0.00668,0.005199,-0.028292,0.000594,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":247,"changePercent":9,"volume":247,"openInterest":426,"open_interest":426,"iv":983,"implied_volatility":983,"delta":1004,"gamma":1005,"theta":528,"vega":1006,"rho":1007,"in_the_money":11},"TNA   261009P00065500",8.15,10.05,5.31,-0.99996,0.000074,0.000005,-0.002131,{"strike":994,"call":1009,"put":1018,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1010,"symbol":1010,"bid":247,"ask":345,"last":287,"change":365,"changePercent":9,"volume":1011,"openInterest":1012,"open_interest":1012,"iv":970,"implied_volatility":970,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":39},"TNA   261009C00066000",19,299,0.004774,0.003857,-0.020993,0.000441,0.000008,{"contract_symbol":1019,"symbol":1019,"bid":956,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":177,"openInterest":981,"open_interest":981,"iv":983,"implied_volatility":983,"delta":1023,"gamma":1024,"theta":1025,"vega":327,"rho":1026,"in_the_money":11},"TNA   261009P00066000",10.55,9.44,0.6,-0.999982,0.000035,-0.000076,-0.002148,{"strike":1028,"call":1029,"put":1039,"callItm":39,"putItm":11,"isAtm":39},66.5,{"contract_symbol":1030,"symbol":1030,"bid":247,"ask":576,"last":1031,"change":1032,"changePercent":9,"volume":177,"openInterest":1033,"open_interest":1033,"iv":970,"implied_volatility":970,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":39},"TNA   261009C00066500",0.58,0.55,136,0.003377,0.00283,-0.0154,0.000323,0.000006,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":438,"change":247,"changePercent":9,"volume":247,"openInterest":968,"open_interest":968,"iv":983,"implied_volatility":983,"delta":1043,"gamma":918,"theta":1044,"vega":1045,"rho":1046,"in_the_money":11},"TNA   261009P00066500",9.15,11.05,-0.999992,-0.000035,0.000001,-0.002164,{"strike":1048,"call":1049,"put":1058,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":1050,"symbol":1050,"bid":247,"ask":520,"last":287,"change":247,"changePercent":9,"volume":247,"openInterest":1051,"open_interest":1051,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":39},"TNA   261009C00067000",155,1.1309,0.002383,0.002067,-0.011238,0.000236,0.000004,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":247,"changePercent":9,"volume":247,"openInterest":279,"open_interest":279,"iv":983,"implied_volatility":983,"delta":1063,"gamma":1064,"theta":1065,"vega":1045,"rho":1066,"in_the_money":11},"TNA   261009P00067000",9.65,11.6,9.33,-0.999997,0.000007,-0.000016,-0.00218,{"strike":1068,"call":1069,"put":1075,"callItm":39,"putItm":11,"isAtm":39},67.5,{"contract_symbol":1070,"symbol":1070,"bid":247,"ask":265,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":309,"open_interest":309,"iv":970,"implied_volatility":970,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":327,"in_the_money":39},"TNA   261009C00067500",0.001641,0.001473,-0.008016,0.000168,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":1079,"change":1080,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":983,"implied_volatility":983,"delta":1081,"gamma":327,"theta":432,"vega":247,"rho":1082,"in_the_money":11},"TNA   261009P00067500",10.65,12.05,11.1,3.64,-0.999999,-0.002197,{"strike":1084,"call":1085,"put":1091,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":1086,"symbol":1086,"bid":247,"ask":546,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":346,"open_interest":346,"iv":970,"implied_volatility":970,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":348,"in_the_money":39},"TNA   261009C00068000",0.001128,0.001046,-0.00569,0.00012,{"contract_symbol":1092,"symbol":1092,"bid":1079,"ask":1093,"last":1094,"change":1095,"changePercent":9,"volume":248,"openInterest":968,"open_interest":968,"iv":983,"implied_volatility":983,"delta":1081,"gamma":1045,"theta":1096,"vega":247,"rho":1097,"in_the_money":11},"TNA   261009P00068000",12.7,11.59,1.14,-0.000003,-0.002213,{"strike":1099,"call":1100,"put":1105,"callItm":39,"putItm":11,"isAtm":39},68.5,{"contract_symbol":1101,"symbol":1101,"bid":247,"ask":265,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":367,"open_interest":367,"iv":1052,"implied_volatility":1052,"delta":601,"gamma":1102,"theta":1103,"vega":1104,"rho":1045,"in_the_money":39},"TNA   261009C00068500",0.00074,-0.004022,0.000085,{"contract_symbol":1106,"symbol":1106,"bid":1061,"ask":1107,"last":1108,"change":1109,"changePercent":9,"volume":177,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":1045,"theta":347,"vega":247,"rho":1111,"in_the_money":11},"TNA   261009P00068500",13.1,12.08,4.31,-1,-0.002229,{"strike":1113,"call":1114,"put":1121,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":1115,"symbol":1115,"bid":247,"ask":287,"last":254,"change":287,"changePercent":9,"volume":274,"openInterest":1116,"open_interest":1116,"iv":970,"implied_volatility":970,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1045,"in_the_money":39},"TNA   261009C00069000",91,0.000518,0.000511,-0.00278,0.000058,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":1126,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1127,"in_the_money":11},"TNA   261009P00069000",11.95,13.9,12.5,0.98,-0.002245,{"strike":1129,"call":1130,"put":1136,"callItm":39,"putItm":11,"isAtm":39},69.5,{"contract_symbol":1131,"symbol":1131,"bid":247,"ask":265,"last":575,"change":247,"changePercent":9,"volume":247,"openInterest":197,"open_interest":197,"iv":970,"implied_volatility":970,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1045,"in_the_money":39},"TNA   261009C00069500",0.000347,0.000352,-0.001914,0.00004,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1123,"change":247,"changePercent":9,"volume":247,"openInterest":440,"open_interest":440,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1141,"in_the_money":11},"TNA   261009P00069500",12.3,14.15,0.7146,-0.002262,{"strike":1143,"call":1144,"put":1150,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":1145,"symbol":1145,"bid":247,"ask":287,"last":287,"change":247,"changePercent":9,"volume":247,"openInterest":1146,"open_interest":1146,"iv":1052,"implied_volatility":1052,"delta":1147,"gamma":1148,"theta":1149,"vega":863,"rho":247,"in_the_money":39},"TNA   261009C00070000",655,0.000231,0.000241,-0.001313,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":1154,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1155,"in_the_money":11},"TNA   261009P00070000",12.55,14.6,12.26,-0.002278,{"strike":1157,"call":1158,"put":1165,"callItm":39,"putItm":11,"isAtm":39},70.5,{"contract_symbol":1159,"symbol":1159,"bid":247,"ask":265,"last":287,"change":247,"changePercent":9,"volume":247,"openInterest":1160,"open_interest":1160,"iv":970,"implied_volatility":970,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":247,"in_the_money":39},"TNA   261009C00070500",18,0.000151,0.000162,-0.000882,0.000019,{"contract_symbol":1166,"symbol":1166,"bid":1107,"ask":1167,"last":1168,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1169,"in_the_money":11},"TNA   261009P00070500",15.1,9.78,-0.002294,{"strike":217,"call":1171,"put":1177,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1172,"symbol":1172,"bid":247,"ask":345,"last":345,"change":247,"changePercent":9,"volume":247,"openInterest":1173,"open_interest":1173,"iv":970,"implied_volatility":970,"delta":1174,"gamma":1175,"theta":1176,"vega":962,"rho":247,"in_the_money":39},"TNA   261009C00071000",125,0.000098,0.000108,-0.00059,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":1181,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1182,"in_the_money":11},"TNA   261009P00071000",13.6,15.6,11.2,-0.00231,{"strike":1184,"call":1185,"put":1190,"callItm":39,"putItm":11,"isAtm":39},71.5,{"contract_symbol":1186,"symbol":1186,"bid":247,"ask":265,"last":494,"change":247,"changePercent":9,"volume":247,"openInterest":426,"open_interest":426,"iv":1052,"implied_volatility":1052,"delta":1187,"gamma":1188,"theta":1189,"vega":1017,"rho":247,"in_the_money":39},"TNA   261009C00071500",0.000064,0.000072,-0.000394,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1195,"in_the_money":11},"TNA   261009P00071500",14.1,16.1,10.76,-0.002327,{"strike":1197,"call":1198,"put":1204,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":1199,"symbol":1199,"bid":247,"ask":265,"last":577,"change":247,"changePercent":9,"volume":247,"openInterest":1200,"open_interest":1200,"iv":970,"implied_volatility":970,"delta":1201,"gamma":1202,"theta":1203,"vega":1006,"rho":247,"in_the_money":39},"TNA   261009C00072000",37,0.000041,0.000047,-0.000257,{"contract_symbol":1205,"symbol":1205,"bid":1153,"ask":1206,"last":1207,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1208,"in_the_money":11},"TNA   261009P00072000",16.6,14.34,-0.002343,{"strike":1210,"call":1211,"put":1215,"callItm":39,"putItm":11,"isAtm":39},72.5,{"contract_symbol":1212,"symbol":1212,"bid":247,"ask":265,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":921,"open_interest":921,"iv":1052,"implied_volatility":1052,"delta":1213,"gamma":838,"theta":1214,"vega":1057,"rho":247,"in_the_money":39},"TNA   261009C00072500",0.000026,-0.000169,{"contract_symbol":1216,"symbol":1216,"bid":1167,"ask":1217,"last":1218,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1219,"in_the_money":11},"TNA   261009P00072500",17.15,15.01,-0.002359,{"strike":1221,"call":1222,"put":1226,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":1223,"symbol":1223,"bid":247,"ask":1032,"last":254,"change":247,"changePercent":9,"volume":247,"openInterest":1224,"open_interest":1224,"iv":1052,"implied_volatility":1052,"delta":918,"gamma":930,"theta":1225,"vega":348,"rho":247,"in_the_money":39},"TNA   261009C00073000",76,-0.000109,{"contract_symbol":1227,"symbol":1227,"bid":1180,"ask":1228,"last":1229,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1230,"in_the_money":11},"TNA   261009P00073000",17.65,15.44,-0.002376,{"strike":1232,"call":1233,"put":1238,"callItm":39,"putItm":11,"isAtm":39},73.5,{"contract_symbol":1234,"symbol":1234,"bid":247,"ask":265,"last":494,"change":247,"changePercent":9,"volume":247,"openInterest":511,"open_interest":511,"iv":970,"implied_volatility":970,"delta":1235,"gamma":1236,"theta":1237,"vega":1045,"rho":247,"in_the_money":39},"TNA   261009C00073500",0.00001,0.000013,-0.000069,{"contract_symbol":1239,"symbol":1239,"bid":1193,"ask":1240,"last":1241,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1242,"in_the_money":11},"TNA   261009P00073500",18.15,12.78,-0.002392,{"strike":1244,"call":1245,"put":1249,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":1246,"symbol":1246,"bid":247,"ask":265,"last":520,"change":247,"changePercent":9,"volume":247,"openInterest":1247,"open_interest":1247,"iv":970,"implied_volatility":970,"delta":1038,"gamma":1017,"theta":1248,"vega":1045,"rho":247,"in_the_money":39},"TNA   261009C00074000",23,-0.000044,{"contract_symbol":1250,"symbol":1250,"bid":1206,"ask":1251,"last":1252,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1253,"in_the_money":11},"TNA   261009P00074000",18.6,13.47,-0.002408,{"strike":1255,"call":1256,"put":1260,"callItm":39,"putItm":11,"isAtm":39},74.5,{"contract_symbol":1257,"symbol":1257,"bid":247,"ask":265,"last":1258,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":970,"implied_volatility":970,"delta":1057,"gamma":1006,"theta":1259,"vega":1045,"rho":247,"in_the_money":39},"TNA   261009C00074500",0.46,-0.000028,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":1264,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1265,"in_the_money":11},"TNA   261009P00074500",17.1,19.15,16.9,-0.002424,{"strike":1267,"call":1268,"put":1272,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":1269,"symbol":1269,"bid":247,"ask":287,"last":993,"change":247,"changePercent":9,"volume":247,"openInterest":1270,"open_interest":1270,"iv":970,"implied_volatility":970,"delta":348,"gamma":327,"theta":1271,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00075000",156,-0.000017,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":1276,"change":247,"changePercent":9,"volume":247,"openInterest":624,"open_interest":624,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1277,"in_the_money":11},"TNA   261009P00075000",17.6,19.55,17.35,-0.002441,{"strike":1279,"call":1280,"put":1284,"callItm":39,"putItm":11,"isAtm":39},75.5,{"contract_symbol":1281,"symbol":1281,"bid":247,"ask":265,"last":1282,"change":247,"changePercent":9,"volume":247,"openInterest":426,"open_interest":426,"iv":970,"implied_volatility":970,"delta":1045,"gamma":348,"theta":1283,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00075500",1.91,-0.000011,{"contract_symbol":1285,"symbol":1285,"bid":1286,"ask":1287,"last":1160,"change":247,"changePercent":9,"volume":247,"openInterest":366,"open_interest":366,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1288,"in_the_money":11},"TNA   261009P00075500",18.1,20.15,-0.002457,{"strike":1224,"call":1290,"put":1293,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1291,"symbol":1291,"bid":247,"ask":265,"last":1292,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":970,"implied_volatility":970,"delta":1045,"gamma":1045,"theta":432,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00076000",0.56,{"contract_symbol":1294,"symbol":1294,"bid":1251,"ask":1295,"last":1296,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1297,"in_the_money":11},"TNA   261009P00076000",20.8,18.43,-0.002473,{"strike":1299,"call":1300,"put":1303,"callItm":39,"putItm":11,"isAtm":39},76.5,{"contract_symbol":1301,"symbol":1301,"bid":247,"ask":265,"last":1302,"change":247,"changePercent":9,"volume":247,"openInterest":366,"open_interest":366,"iv":970,"implied_volatility":970,"delta":1045,"gamma":1045,"theta":411,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00076500",0.42,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":1307,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1308,"in_the_money":11},"TNA   261009P00076500",19.1,21.1,16.01,-0.002489,{"strike":1310,"call":1311,"put":1313,"callItm":39,"putItm":11,"isAtm":39},77,{"contract_symbol":1312,"symbol":1312,"bid":247,"ask":265,"last":253,"change":247,"changePercent":9,"volume":247,"openInterest":595,"open_interest":595,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":391,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00077000",{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":1317,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1318,"in_the_money":11},"TNA   261009P00077000",19.6,21.6,16.2,-0.002506,{"strike":1320,"call":1321,"put":1324,"callItm":39,"putItm":11,"isAtm":39},77.5,{"contract_symbol":1322,"symbol":1322,"bid":247,"ask":265,"last":1323,"change":247,"changePercent":9,"volume":247,"openInterest":274,"open_interest":274,"iv":1052,"implied_volatility":1052,"delta":247,"gamma":247,"theta":391,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00077500",0.54,{"contract_symbol":1325,"symbol":1325,"bid":1326,"ask":1327,"last":1328,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1329,"in_the_money":11},"TNA   261009P00077500",20.1,22.15,20.12,-0.002522,{"strike":982,"call":1331,"put":1333,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1332,"symbol":1332,"bid":247,"ask":265,"last":1302,"change":247,"changePercent":9,"volume":247,"openInterest":1310,"open_interest":1310,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":347,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00078000",{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":247,"changePercent":9,"volume":247,"openInterest":426,"open_interest":426,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1338,"in_the_money":11},"TNA   261009P00078000",20.6,23.2,20.55,-0.002538,{"strike":1340,"call":1341,"put":1344,"callItm":39,"putItm":11,"isAtm":39},78.5,{"contract_symbol":1342,"symbol":1342,"bid":247,"ask":265,"last":1343,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":1052,"implied_volatility":1052,"delta":247,"gamma":247,"theta":347,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00078500",0.73,{"contract_symbol":1345,"symbol":1345,"bid":1346,"ask":1347,"last":1348,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1349,"in_the_money":11},"TNA   261009P00078500",21.05,23.4,21.07,-0.002555,{"strike":1351,"call":1352,"put":1354,"callItm":39,"putItm":11,"isAtm":39},79,{"contract_symbol":1353,"symbol":1353,"bid":247,"ask":265,"last":494,"change":247,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00079000",{"contract_symbol":1355,"symbol":1355,"bid":1316,"ask":1356,"last":1357,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1358,"in_the_money":11},"TNA   261009P00079000",24.2,21.54,-0.002571,{"strike":1360,"call":1361,"put":1363,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":1362,"symbol":1362,"bid":247,"ask":265,"last":549,"change":247,"changePercent":9,"volume":247,"openInterest":1197,"open_interest":1197,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00080000",{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":1367,"change":247,"changePercent":9,"volume":247,"openInterest":279,"open_interest":279,"iv":1140,"implied_volatility":1140,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1368,"in_the_money":11},"TNA   261009P00080000",22.95,24.8,22.7,-0.002603,{"strike":947,"call":1370,"put":1372,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1371,"symbol":1371,"bid":247,"ask":265,"last":1323,"change":247,"changePercent":9,"volume":247,"openInterest":379,"open_interest":379,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00081000",{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":293,"last":1375,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1376,"in_the_money":11},"TNA   261009P00081000",23.6,23.69,-0.002636,{"strike":856,"call":1378,"put":1380,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1379,"symbol":1379,"bid":247,"ask":287,"last":650,"change":247,"changePercent":9,"volume":247,"openInterest":366,"open_interest":366,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00085000",{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":247,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1385,"in_the_money":11},"TNA   261009P00085000",27.6,29.9,27.7,-0.002766,{"strike":1387,"call":1388,"put":1390,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":1389,"symbol":1389,"bid":247,"ask":265,"last":287,"change":247,"changePercent":9,"volume":247,"openInterest":177,"open_interest":177,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00090000",{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":1393,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1394,"in_the_money":11},"TNA   261009P00090000",32.55,34.9,-0.002929,{"strike":1396,"call":1397,"put":1399,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":1398,"symbol":1398,"bid":247,"ask":265,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":970,"implied_volatility":970,"delta":247,"gamma":247,"theta":247,"vega":247,"rho":247,"in_the_money":39},"TNA   261009C00095000",{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":9,"change":9,"changePercent":9,"volume":247,"openInterest":247,"open_interest":247,"iv":983,"implied_volatility":983,"delta":1110,"gamma":247,"theta":247,"vega":247,"rho":1403,"in_the_money":11},"TNA   261009P00095000",37.35,40.2,-0.003091,"2026-10-08T15:29:44.450877+00:00"]