[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TR":3,"homepage-market-summary":27,"stock-options-TR":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tootsie Roll Industries, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.84,37.5,37.85,37.23,37.57,0.27,0.72,176596.757483,5947,37.7108,49.39482,0.26865301,120510.48656235907,76.5,11730,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":36,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":436,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,578,0.02,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",50,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",78,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",169,"270319",[196,212,225,239,255,274,296,318,342,363,381,400,418],{"strike":197,"call":198,"put":205,"callItm":36,"putItm":85,"isAtm":85},22.5,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":204,"in_the_money":36},"TR    261016C00022500",13.8,16.1,0.2036,1,0.009246,{"contract_symbol":206,"symbol":206,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":209,"vega":211,"rho":178,"in_the_money":85},"TR    261016P00022500",0.75,0.5671,-0.000002,0.000003,0.000001,{"strike":213,"call":214,"put":219,"callItm":36,"putItm":85,"isAtm":85},25,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":218,"in_the_money":36},"TR    261016C00025000",11.2,13.5,0.010274,{"contract_symbol":220,"symbol":220,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":209,"in_the_money":85},"TR    261016P00025000",-0.000125,0.000112,-0.000071,0.000037,{"strike":226,"call":227,"put":232,"callItm":36,"putItm":85,"isAtm":85},27.5,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":231,"in_the_money":36},"TR    261016C00027500",9.1,10.7,0.011301,{"contract_symbol":233,"symbol":233,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":208,"implied_volatility":208,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":85},"TR    261016P00027500",-0.002301,0.001655,-0.001043,0.000552,-0.000037,{"strike":240,"call":241,"put":246,"callItm":36,"putItm":85,"isAtm":85},30,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":203,"gamma":178,"theta":178,"vega":178,"rho":245,"in_the_money":36},"TR    261016C00030000",6.6,8.5,0.012329,{"contract_symbol":247,"symbol":247,"bid":178,"ask":207,"last":248,"change":178,"changePercent":9,"volume":178,"openInterest":249,"open_interest":249,"iv":208,"implied_volatility":208,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":85},"TR    261016P00030000",0.1,10,-0.018907,0.01061,-0.00669,0.003541,-0.000307,{"strike":256,"call":257,"put":266,"callItm":36,"putItm":85,"isAtm":85},32.5,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":36},"TR    261016C00032500",3.8,6.8,0.999895,0.000266,-0.000022,0.000032,0.013354,{"contract_symbol":267,"symbol":267,"bid":178,"ask":207,"last":268,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":208,"implied_volatility":208,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":85},"TR    261016P00032500",0.15,-0.083691,0.035354,-0.02229,0.011798,-0.001373,{"strike":275,"call":276,"put":286,"callItm":36,"putItm":85,"isAtm":85},35,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":36},"TR    261016C00035000",1.4,4.1,0.1114,0.999736,0.00115,-0.000028,0.000075,0.014379,{"contract_symbol":287,"symbol":287,"bid":178,"ask":207,"last":288,"change":178,"changePercent":9,"volume":178,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":85},"TR    261016P00035000",0.3,2,0.3699,-0.140516,0.078643,-0.021089,0.017116,-0.002271,{"strike":13,"call":297,"put":309,"callItm":36,"putItm":85,"isAtm":36},{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":178,"changePercent":9,"volume":178,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":36},"TR    261016C00037500",0.2,2.1,1.32,4,0.3334,0.566444,0.153805,-0.033519,0.030177,0.008317,{"contract_symbol":310,"symbol":310,"bid":299,"ask":311,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":85},"TR    261016P00037500",2.35,0.4466,-0.442371,0.115233,-0.045052,0.030283,-0.007371,{"strike":319,"call":320,"put":331,"callItm":85,"putItm":36,"isAtm":36},40,{"contract_symbol":321,"symbol":321,"bid":268,"ask":322,"last":323,"change":178,"changePercent":9,"volume":178,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":85},"TR    261016C00040000",0.4,0.25,560,0.3232,0.207679,0.115485,-0.023647,0.021963,0.003114,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":178,"changePercent":9,"volume":178,"openInterest":203,"open_interest":203,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":36},"TR    261016P00040000",1.35,3.9,1.17,0.3767,-0.754482,0.1089,-0.030299,0.024142,-0.012787,{"strike":343,"call":344,"put":353,"callItm":85,"putItm":36,"isAtm":85},42.5,{"contract_symbol":345,"symbol":345,"bid":178,"ask":207,"last":346,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":85},"TR    261016C00042500",0.37,0.4804,0.126347,0.056279,-0.02546,0.015909,0.001873,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":36},"TR    261016P00042500",3.5,6.5,0.5255,-0.850125,0.05781,-0.031291,0.017875,-0.015258,{"strike":364,"call":365,"put":373,"callItm":85,"putItm":36,"isAtm":85},45,{"contract_symbol":366,"symbol":366,"bid":178,"ask":207,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":85},"TR    261016C00045000",0.6023,0.087197,0.034328,-0.024412,0.012167,0.001283,{"contract_symbol":374,"symbol":374,"bid":260,"ask":244,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":36},"TR    261016P00045000",0.6785,-0.883198,0.037707,-0.034027,0.015055,-0.016792,{"strike":382,"call":383,"put":391,"callItm":85,"putItm":36,"isAtm":85},47.5,{"contract_symbol":384,"symbol":384,"bid":178,"ask":385,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":367,"implied_volatility":367,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":85},"TR    261016C00047500",0.95,0.035849,0.017056,-0.012129,0.006045,0.000532,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":375,"implied_volatility":375,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":36},"TR    261016P00047500",9.3,11,-0.943426,0.021854,-0.019721,0.008725,-0.018689,{"strike":185,"call":401,"put":409,"callItm":85,"putItm":36,"isAtm":85},{"contract_symbol":402,"symbol":402,"bid":178,"ask":403,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":367,"implied_volatility":367,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":85},"TR    261016C00050000",1.15,0.013172,0.007328,-0.005211,0.002597,0.000196,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":375,"implied_volatility":375,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":36},"TR    261016P00050000",11.5,13.9,-0.974833,0.011292,-0.01019,0.004508,-0.020176,{"strike":419,"call":420,"put":427,"callItm":85,"putItm":36,"isAtm":85},55,{"contract_symbol":421,"symbol":421,"bid":178,"ask":385,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":367,"implied_volatility":367,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":85},"TR    261016C00055000",0.001342,0.000954,-0.000679,0.000338,0.00002,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":375,"implied_volatility":375,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":36},"TR    261016P00055000",16.3,18.9,-0.995976,0.002288,-0.002065,0.000914,-0.022542,"2026-10-02T08:41:24.345792+00:00"]