[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFK":3,"homepage-market-summary":30,"stock-options-TRFK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFK","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},"Pacer Data and Digital Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0645,0.066692,"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},103.41,102.33,103.535,101.94,103.98,-0.57,-0.55,114572.441389,115.58,58.82,157955.64319215537,78.6,1014,{"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":198,"updated_at":668,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,21,0.31,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",134,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",225,"270521",[199,217,235,254,272,292,312,330,348,367,385,403,423,442,463,486,508,532,554,575,595,618,638,653],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"TRFK  261016C00080000",18.2,21.7,0.4072,0.999847,0.000098,-0.00022,0.000087,0.017764,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":215,"vega":181,"rho":181,"in_the_money":39},"TRFK  261016P00080000",1.85,0.2997,-0.000001,0.000001,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"TRFK  261016C00085000",13.2,16.6,0.995485,0.002188,-0.004909,0.001956,0.018777,{"contract_symbol":229,"symbol":229,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":39},"TRFK  261016P00085000",-0.000209,0.000177,-0.000216,0.000117,-0.000005,{"strike":236,"call":237,"put":246,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"TRFK  261016C00086000",12.2,15.6,0.992201,0.003553,-0.00797,0.003176,0.018925,{"contract_symbol":247,"symbol":247,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":39},"TRFK  261016P00086000",0.3097,-0.000657,0.000497,-0.000648,0.00034,-0.000015,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":39,"isAtm":39},87,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"TRFK  261016C00087000",11.3,14.7,0.987049,0.005531,-0.012407,0.004943,0.01903,{"contract_symbol":266,"symbol":266,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":39},"TRFK  261016P00087000",-0.001314,0.000974,-0.001183,0.00064,-0.000029,{"strike":273,"call":274,"put":283,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"TRFK  261016C00088000",10.3,13.7,0.979292,0.008266,-0.018542,0.007388,0.019077,{"contract_symbol":284,"symbol":284,"bid":181,"ask":213,"last":285,"change":181,"changePercent":9,"volume":181,"openInterest":286,"open_interest":286,"iv":214,"implied_volatility":214,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"TRFK  261016P00088000",1.3,2,-0.002958,0.002035,-0.002472,0.001338,-0.000066,{"strike":293,"call":294,"put":304,"callItm":11,"putItm":39,"isAtm":39},89,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"TRFK  261016C00089000",8.8,12.6,0.4339,0.962363,0.012728,-0.032562,0.012177,0.018913,{"contract_symbol":305,"symbol":305,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":248,"implied_volatility":248,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"TRFK  261016P00089000",1.9,-0.006755,0.004107,-0.005352,0.002804,-0.000152,{"strike":313,"call":314,"put":323,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"TRFK  261016C00090000",8.2,11.8,0.952444,0.016425,-0.036844,0.01468,0.018912,{"contract_symbol":324,"symbol":324,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"TRFK  261016P00090000",-0.012252,0.007164,-0.008702,0.004711,-0.000275,{"strike":331,"call":332,"put":341,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"TRFK  261016C00091000",7.4,10.7,0.931484,0.021892,-0.049108,0.019566,0.018657,{"contract_symbol":342,"symbol":342,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"TRFK  261016P00091000",-0.022659,0.012121,-0.014724,0.007972,-0.000509,{"strike":349,"call":350,"put":359,"callItm":11,"putItm":39,"isAtm":39},92,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":298,"implied_volatility":298,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"TRFK  261016C00092000",6.9,9.9,0.897258,0.027782,-0.071074,0.02658,0.018089,{"contract_symbol":360,"symbol":360,"bid":181,"ask":361,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":248,"implied_volatility":248,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"TRFK  261016P00092000",1.95,-0.039916,0.018708,-0.024381,0.012775,-0.0009,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"TRFK  261016C00093000",5.5,9,0.870486,0.034976,-0.078456,0.031259,0.017706,{"contract_symbol":379,"symbol":379,"bid":181,"ask":361,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":39},"TRFK  261016P00093000",-0.064902,0.028528,-0.034654,0.018763,-0.001461,{"strike":386,"call":387,"put":395,"callItm":11,"putItm":39,"isAtm":39},94,{"contract_symbol":388,"symbol":388,"bid":389,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"TRFK  261016C00094000",4.6,0.829566,0.042016,-0.094249,0.037551,0.016989,{"contract_symbol":396,"symbol":396,"bid":181,"ask":397,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"TRFK  261016P00094000",2.1,-0.101087,0.039845,-0.048402,0.026206,-0.00228,{"strike":404,"call":405,"put":416,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":298,"implied_volatility":298,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"TRFK  261016C00095000",3.8,7.3,6.5,1,0.779298,0.046041,-0.117789,0.04405,0.016029,{"contract_symbol":417,"symbol":417,"bid":181,"ask":397,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"TRFK  261016P00095000",-0.149538,0.052413,-0.063668,0.034472,-0.003379,{"strike":424,"call":425,"put":434,"callItm":11,"putItm":39,"isAtm":39},96,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"TRFK  261016C00096000",2.95,6.6,0.727583,0.055053,-0.123494,0.049203,0.015076,{"contract_symbol":435,"symbol":435,"bid":181,"ask":436,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"TRFK  261016P00096000",2.25,-0.210717,0.065049,-0.079019,0.042783,-0.004773,{"strike":443,"call":444,"put":455,"callItm":11,"putItm":39,"isAtm":39},97,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"TRFK  261016C00097000",2.3,5.9,3.7,0.4288,0.661291,0.057593,-0.143265,0.054205,0.013736,{"contract_symbol":456,"symbol":456,"bid":181,"ask":446,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"TRFK  261016P00097000",0.2501,-0.249202,0.085608,-0.07246,0.046999,-0.005627,{"strike":464,"call":465,"put":475,"callItm":11,"putItm":39,"isAtm":39},98,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"TRFK  261016C00098000",2.05,5.2,0.4408,0.59883,0.059211,-0.155614,0.057281,0.012477,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"TRFK  261016P00098000",0.05,2.5,2.51,0.242,-0.339369,0.102143,-0.080901,0.054245,-0.007676,{"strike":487,"call":488,"put":498,"callItm":11,"putItm":39,"isAtm":39},99,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"TRFK  261016C00099000",1.1,4.5,0.4415,0.538126,0.06072,-0.160086,0.058833,0.011256,{"contract_symbol":499,"symbol":499,"bid":477,"ask":500,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"TRFK  261016P00099000",2.65,2.75,0.3239,-0.43737,0.08193,-0.116787,0.058511,-0.010037,{"strike":509,"call":510,"put":521,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"TRFK  261016C00100000",0.7,4,2.36,0.4052,0.48822,0.066276,-0.147874,0.059217,0.01031,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"TRFK  261016P00100000",1.7,4.3,3.1,0.2982,-0.544158,0.089738,-0.10798,0.058741,-0.012476,{"strike":533,"call":534,"put":544,"callItm":11,"putItm":39,"isAtm":11},101,{"contract_symbol":535,"symbol":535,"bid":477,"ask":536,"last":537,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"TRFK  261016C00101000",3.5,3.3,0.4134,0.410309,0.063484,-0.14678,0.057603,0.008671,{"contract_symbol":545,"symbol":545,"bid":546,"ask":524,"last":547,"change":181,"changePercent":9,"volume":181,"openInterest":410,"open_interest":410,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"TRFK  261016P00101000",0.75,1.57,0.3023,-0.629187,0.084369,-0.104297,0.055977,-0.014493,{"strike":555,"call":556,"put":565,"callItm":11,"putItm":39,"isAtm":11},102,{"contract_symbol":557,"symbol":557,"bid":546,"ask":306,"last":558,"change":181,"changePercent":9,"volume":181,"openInterest":513,"open_interest":513,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"TRFK  261016C00102000",2.33,0.3913,0.340225,0.063215,-0.130971,0.054298,0.007229,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":39},"TRFK  261016P00102000",2.4,4.9,0.2909,-0.71622,0.078621,-0.089992,0.050194,-0.016554,{"strike":576,"call":577,"put":586,"callItm":11,"putItm":39,"isAtm":11},103,{"contract_symbol":578,"symbol":578,"bid":477,"ask":579,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"TRFK  261016C00103000",2.7,0.3673,0.281446,0.061876,-0.113432,0.050113,0.006023,{"contract_symbol":587,"symbol":587,"bid":588,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"TRFK  261016P00103000",3.6,0.2439,-0.814361,0.073846,-0.059722,0.039724,-0.01885,{"strike":596,"call":597,"put":608,"callItm":39,"putItm":11,"isAtm":11},104,{"contract_symbol":598,"symbol":598,"bid":181,"ask":599,"last":600,"change":181,"changePercent":9,"volume":181,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":39},"TRFK  261016C00104000",2.45,4.7,5,0.3605,0.208008,0.053663,-0.094338,0.042458,0.004457,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"TRFK  261016P00104000",2.85,6.1,0.1636,-0.967083,0.030318,-0.010973,0.010884,-0.022378,{"strike":619,"call":620,"put":629,"callItm":39,"putItm":11,"isAtm":11},105,{"contract_symbol":621,"symbol":621,"bid":181,"ask":436,"last":286,"change":181,"changePercent":9,"volume":181,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":39},"TRFK  261016C00105000",3,0.3914,0.181734,0.045527,-0.094345,0.039109,0.003889,{"contract_symbol":630,"symbol":630,"bid":536,"ask":631,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"TRFK  261016P00105000",7,0.094,-0.999952,0.000144,-0.000017,0.00003,-0.023319,{"strike":639,"call":640,"put":647,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":641,"symbol":641,"bid":181,"ask":361,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"TRFK  261016C00110000",0.043972,0.016046,-0.033251,0.013784,0.000948,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":632,"implied_volatility":632,"delta":651,"gamma":181,"theta":181,"vega":181,"rho":652,"in_the_money":11},"TRFK  261016P00110000",8.5,12,-1,-0.024431,{"strike":654,"call":655,"put":663,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":656,"symbol":656,"bid":181,"ask":657,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":623,"implied_volatility":623,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"TRFK  261016C00115000",1.5,0.006785,0.003269,-0.006775,0.002809,0.000147,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":632,"implied_volatility":632,"delta":651,"gamma":181,"theta":181,"vega":181,"rho":667,"in_the_money":11},"TRFK  261016P00115000",13.5,16.8,-0.025541,"2026-10-08T17:26:47.428358+00:00"]