[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLL":3,"homepage-market-summary":30,"stock-options-TSLL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLL","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 Shares ETF Trust Direxion Daily TSLA Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7862,0.28308,"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},10.16,10.195,10.41,9.98,10.31,-0.15,-1.45,46076052.964246,23.74,6.695,85824723.92910853,20.3,1045,{"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":235,"updated_at":766,"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",1.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},24730,97551,0.56,[185,186,191,195,199,203,207,211,215,219,223,227,231],{"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},"2028-01-21",470,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",834,"290119",[236,251,263,278,290,302,314,328,343,357,376,398,423,449,474,501,528,553,577,598,620,638,654,666,678,692,704,715,726,735,745,755],{"strike":237,"call":238,"put":246,"callItm":11,"putItm":39,"isAtm":39},3,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":243,"changePercent":9,"volume":243,"openInterest":237,"open_interest":237,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":245,"in_the_money":11},"TSLL  261009C00003000",6.6,6.9,7.06,0,1.0436,0.000088,{"contract_symbol":247,"symbol":247,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00003000",0.01,283,1.8737,{"strike":252,"call":253,"put":259,"callItm":11,"putItm":39,"isAtm":39},3.5,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":243,"changePercent":9,"volume":243,"openInterest":237,"open_interest":237,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":258,"in_the_money":11},"TSLL  261009C00003500",6.1,6.45,6.64,0.000103,{"contract_symbol":260,"symbol":260,"bid":243,"ask":248,"last":261,"change":243,"changePercent":9,"volume":243,"openInterest":262,"open_interest":262,"iv":250,"implied_volatility":250,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00003500",0.08,230,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":39,"isAtm":39},4,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":270,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":272,"implied_volatility":272,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":273,"in_the_money":11},"TSLL  261009C00004000",5.6,5.95,5.91,-0.4,2,1.0437,0.000118,{"contract_symbol":275,"symbol":275,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":177,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00004000",92,1.8784,{"strike":279,"call":280,"put":287,"callItm":11,"putItm":39,"isAtm":39},4.5,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":285,"changePercent":9,"volume":177,"openInterest":237,"open_interest":237,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":286,"in_the_money":11},"TSLL  261009C00004500",5.1,5.55,5.48,-0.38,0.000133,{"contract_symbol":288,"symbol":288,"bid":243,"ask":248,"last":72,"change":243,"changePercent":9,"volume":243,"openInterest":289,"open_interest":289,"iv":250,"implied_volatility":250,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00004500",185,{"strike":291,"call":292,"put":299,"callItm":11,"putItm":39,"isAtm":39},5,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":237,"openInterest":264,"open_interest":264,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":298,"in_the_money":11},"TSLL  261009C00005000",4.6,4.85,4.87,-0.16,0.000147,{"contract_symbol":300,"symbol":300,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":301,"open_interest":301,"iv":250,"implied_volatility":250,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00005000",7,{"strike":303,"call":304,"put":311,"callItm":11,"putItm":39,"isAtm":39},5.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":264,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":310,"in_the_money":11},"TSLL  261009C00005500",4.1,4.4,4.26,-0.34,0.000162,{"contract_symbol":312,"symbol":312,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":313,"open_interest":313,"iv":250,"implied_volatility":250,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00005500",6,{"strike":313,"call":315,"put":322,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":243,"changePercent":9,"volume":243,"openInterest":320,"open_interest":320,"iv":244,"implied_volatility":244,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":321,"in_the_money":11},"TSLL  261009C00006000",3.6,3.9,3.75,18,0.000177,{"contract_symbol":323,"symbol":323,"bid":243,"ask":248,"last":324,"change":243,"changePercent":9,"volume":243,"openInterest":325,"open_interest":325,"iv":250,"implied_volatility":250,"delta":326,"gamma":327,"theta":326,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009P00006000",0.02,28,-0.000001,0.000003,{"strike":329,"call":330,"put":337,"callItm":11,"putItm":39,"isAtm":39},6.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":22,"changePercent":9,"volume":177,"openInterest":335,"open_interest":335,"iv":272,"implied_volatility":272,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":336,"in_the_money":11},"TSLL  261009C00006500",3.1,3.4,3.43,25,0.000192,{"contract_symbol":338,"symbol":338,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":339,"open_interest":339,"iv":250,"implied_volatility":250,"delta":340,"gamma":258,"theta":341,"vega":342,"rho":243,"in_the_money":39},"TSLL  261009P00006500",141,-0.000024,-0.000047,0.000001,{"strike":301,"call":344,"put":350,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":150,"changePercent":9,"volume":271,"openInterest":264,"open_interest":264,"iv":272,"implied_volatility":272,"delta":177,"gamma":243,"theta":243,"vega":243,"rho":349,"in_the_money":11},"TSLL  261009C00007000",2.58,2.96,2.82,0.000206,{"contract_symbol":351,"symbol":351,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":352,"open_interest":352,"iv":277,"implied_volatility":277,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":243,"in_the_money":39},"TSLL  261009P00007000",301,-0.000435,0.001565,-0.000723,0.000008,{"strike":358,"call":359,"put":368,"callItm":11,"putItm":39,"isAtm":39},7.5,{"contract_symbol":360,"symbol":360,"bid":271,"ask":361,"last":362,"change":243,"changePercent":9,"volume":243,"openInterest":363,"open_interest":363,"iv":244,"implied_volatility":244,"delta":364,"gamma":365,"theta":366,"vega":243,"rho":367,"in_the_money":11},"TSLL  261009C00007500",2.55,2.85,23,0.999999,0.000011,-0.000002,0.000221,{"contract_symbol":369,"symbol":369,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":277,"implied_volatility":277,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":326,"in_the_money":39},"TSLL  261009P00007500",12,2028,-0.003986,0.011839,-0.005469,0.000063,{"strike":189,"call":377,"put":389,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":382,"changePercent":9,"volume":320,"openInterest":383,"open_interest":383,"iv":244,"implied_volatility":244,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"TSLL  261009C00008000",1.6,1.84,1.93,-0.11,121,0.999824,0.001216,-0.000173,0.000004,0.000236,{"contract_symbol":390,"symbol":390,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":391,"openInterest":392,"open_interest":392,"iv":250,"implied_volatility":250,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"TSLL  261009P00008000",130,1526,-0.021417,0.051561,-0.023701,0.000273,-0.000006,{"strike":399,"call":400,"put":413,"callItm":11,"putItm":39,"isAtm":11},8.5,{"contract_symbol":401,"symbol":401,"bid":402,"ask":179,"last":403,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"TSLL  261009C00008500",1.12,1.41,-0.23,9,492,0.9974,0.995562,0.024543,-0.003197,0.000069,0.000249,{"contract_symbol":414,"symbol":414,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":415,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"TSLL  261009P00008500",156,2689,1.4701,-0.036166,0.101663,-0.028767,0.000422,-0.000011,{"strike":405,"call":424,"put":438,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"TSLL  261009C00009000",0.75,0.82,0.78,-0.39,233,1741,0.7996,0.973549,0.144271,-0.012079,0.000325,0.000258,{"contract_symbol":439,"symbol":439,"bid":248,"ask":324,"last":248,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":39},"TSLL  261009P00009000",-0.01,656,6629,1.016,-0.062518,0.227964,-0.030813,0.000653,-0.000018,{"strike":450,"call":451,"put":463,"callItm":11,"putItm":39,"isAtm":11},9.5,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":454,"change":309,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"TSLL  261009C00009500",0.32,0.34,1743,4165,0.8116,0.752091,0.733916,-0.063303,0.00168,0.000207,{"contract_symbol":464,"symbol":464,"bid":465,"ask":72,"last":465,"change":248,"changePercent":9,"volume":466,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"TSLL  261009P00009500",0.05,3537,9202,0.782,-0.24034,0.749045,-0.059985,0.001652,-0.000071,{"strike":475,"call":476,"put":487,"callItm":11,"putItm":39,"isAtm":11},10,{"contract_symbol":477,"symbol":477,"bid":72,"ask":478,"last":72,"change":157,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"TSLL  261009C00010000",0.09,9124,12319,0.7821,0.307636,0.846536,-0.067795,0.001867,0.000086,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"TSLL  261009P00010000",0.28,0.31,0.29,0.13,3865,6570,0.7551,-0.699166,0.868084,-0.064812,0.001849,-0.00021,{"strike":502,"call":503,"put":514,"callItm":39,"putItm":11,"isAtm":11},10.5,{"contract_symbol":504,"symbol":504,"bid":248,"ask":324,"last":324,"change":505,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":39},"TSLL  261009C00010500",-0.09,3323,15017,0.8854,0.073048,0.295045,-0.030283,0.000737,0.000021,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":519,"changePercent":9,"volume":520,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"TSLL  261009P00010500",0.7,0.8,0.79,0.35,161,1189,1.0722,-0.883157,0.344737,-0.051894,0.001043,-0.000277,{"strike":529,"call":530,"put":540,"callItm":39,"putItm":11,"isAtm":11},11,{"contract_symbol":531,"symbol":531,"bid":243,"ask":324,"last":248,"change":145,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"TSLL  261009C00011000",1227,16074,1.0481,0.020831,0.090033,-0.012951,0.000266,0.000006,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":491,"changePercent":9,"volume":545,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"TSLL  261009P00011000",1.18,1.29,1.2,187,1214,1.4884,-0.921322,0.185714,-0.053868,0.00078,-0.000303,{"strike":554,"call":555,"put":565,"callItm":39,"putItm":11,"isAtm":11},11.5,{"contract_symbol":556,"symbol":556,"bid":243,"ask":248,"last":248,"change":440,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":39},"TSLL  261009C00011500",111,5285,1.3681,0.016039,0.055202,-0.013529,0.000213,0.000005,{"contract_symbol":566,"symbol":566,"bid":567,"ask":271,"last":568,"change":569,"changePercent":9,"volume":363,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"TSLL  261009P00011500",1.68,1.7,0.37,83,1.8285,-0.943174,0.117546,-0.051458,0.000606,-0.000323,{"strike":370,"call":578,"put":585,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":579,"symbol":579,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":221,"openInterest":580,"open_interest":580,"iv":559,"implied_volatility":559,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":342,"in_the_money":39},"TSLL  261009C00012000",5600,0.003301,0.013723,-0.003363,0.000053,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":454,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"TSLL  261009P00012000",2.19,2.5,2.3,63,95,1.8284,-0.977817,0.054428,-0.023825,0.000281,-0.000348,{"strike":599,"call":600,"put":607,"callItm":39,"putItm":11,"isAtm":11},12.5,{"contract_symbol":601,"symbol":601,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":602,"open_interest":602,"iv":559,"implied_volatility":559,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":243,"in_the_money":39},"TSLL  261009C00012500",1479,0.000546,0.002653,-0.00065,0.00001,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":592,"implied_volatility":592,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"TSLL  261009P00012500",2.68,2.92,2.81,0.4,27,37,-0.992277,0.021883,-0.009579,0.000113,-0.000366,{"strike":621,"call":622,"put":629,"callItm":39,"putItm":11,"isAtm":39},13,{"contract_symbol":623,"symbol":623,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":624,"open_interest":624,"iv":559,"implied_volatility":559,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":243,"in_the_money":39},"TSLL  261009C00013000",1311,0.000074,0.000411,-0.000101,0.000002,{"contract_symbol":630,"symbol":630,"bid":237,"ask":333,"last":631,"change":632,"changePercent":9,"volume":177,"openInterest":405,"open_interest":405,"iv":571,"implied_volatility":571,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"TSLL  261009P00013000",3.08,0.15,-0.997574,0.007777,-0.003404,0.00004,-0.000383,{"strike":639,"call":640,"put":644,"callItm":39,"putItm":11,"isAtm":39},13.5,{"contract_symbol":641,"symbol":641,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":642,"open_interest":642,"iv":559,"implied_volatility":559,"delta":356,"gamma":584,"theta":643,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00013500",367,-0.000013,{"contract_symbol":645,"symbol":645,"bid":333,"ask":646,"last":647,"change":648,"changePercent":9,"volume":177,"openInterest":243,"open_interest":243,"iv":592,"implied_volatility":592,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"TSLL  261009P00013500",3.95,3.53,0.18,-0.999305,0.00248,-0.001086,0.000013,-0.000398,{"strike":655,"call":656,"put":659,"callItm":39,"putItm":11,"isAtm":39},14,{"contract_symbol":657,"symbol":657,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":658,"open_interest":658,"iv":559,"implied_volatility":559,"delta":342,"gamma":539,"theta":326,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00014000",614,{"contract_symbol":660,"symbol":660,"bid":264,"ask":307,"last":661,"change":243,"changePercent":9,"volume":243,"openInterest":301,"open_interest":301,"iv":592,"implied_volatility":592,"delta":662,"gamma":663,"theta":664,"vega":387,"rho":665,"in_the_money":11},"TSLL  261009P00014000",3.91,-0.999817,0.000719,-0.000315,-0.000413,{"strike":667,"call":668,"put":671,"callItm":39,"putItm":11,"isAtm":39},14.5,{"contract_symbol":669,"symbol":669,"bid":243,"ask":492,"last":670,"change":243,"changePercent":9,"volume":243,"openInterest":177,"open_interest":177,"iv":559,"implied_volatility":559,"delta":243,"gamma":342,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00014500",0.03,{"contract_symbol":672,"symbol":672,"bid":279,"ask":673,"last":674,"change":243,"changePercent":9,"volume":243,"openInterest":237,"open_interest":237,"iv":592,"implied_volatility":592,"delta":675,"gamma":336,"theta":676,"vega":342,"rho":677,"in_the_money":11},"TSLL  261009P00014500",4.9,4.48,-0.999955,-0.000084,-0.000428,{"strike":193,"call":679,"put":682,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":680,"symbol":680,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":681,"open_interest":681,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00015000",195,{"contract_symbol":683,"symbol":683,"bid":291,"ask":684,"last":685,"change":686,"changePercent":9,"volume":271,"openInterest":687,"open_interest":687,"iv":592,"implied_volatility":592,"delta":688,"gamma":689,"theta":690,"vega":243,"rho":691,"in_the_money":11},"TSLL  261009P00015000",5.4,5.13,0.17,49,-0.99999,0.000048,-0.000021,-0.000442,{"strike":693,"call":694,"put":696,"callItm":39,"putItm":11,"isAtm":39},15.5,{"contract_symbol":695,"symbol":695,"bid":243,"ask":72,"last":465,"change":243,"changePercent":9,"volume":243,"openInterest":177,"open_interest":177,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00015500",{"contract_symbol":697,"symbol":697,"bid":684,"ask":698,"last":699,"change":700,"changePercent":9,"volume":271,"openInterest":335,"open_interest":335,"iv":592,"implied_volatility":592,"delta":701,"gamma":365,"theta":702,"vega":243,"rho":703,"in_the_money":11},"TSLL  261009P00015500",5.9,5.62,0.14,-0.999998,-0.000005,-0.000457,{"strike":705,"call":706,"put":709,"callItm":39,"putItm":11,"isAtm":39},16,{"contract_symbol":707,"symbol":707,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":708,"open_interest":708,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00016000",34,{"contract_symbol":710,"symbol":710,"bid":268,"ask":711,"last":712,"change":700,"changePercent":9,"volume":177,"openInterest":313,"open_interest":313,"iv":592,"implied_volatility":592,"delta":713,"gamma":628,"theta":326,"vega":243,"rho":714,"in_the_money":11},"TSLL  261009P00016000",6.35,6.06,-1,-0.000472,{"strike":716,"call":717,"put":719,"callItm":39,"putItm":11,"isAtm":39},17,{"contract_symbol":718,"symbol":718,"bid":243,"ask":248,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":529,"open_interest":529,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00017000",{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":724,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":571,"implied_volatility":571,"delta":713,"gamma":243,"theta":243,"vega":243,"rho":725,"in_the_money":11},"TSLL  261009P00017000",7.05,7.4,7.12,0.24,-0.000501,{"strike":320,"call":727,"put":729,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":728,"symbol":728,"bid":243,"ask":670,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00018000",{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":491,"changePercent":9,"volume":271,"openInterest":177,"open_interest":177,"iv":592,"implied_volatility":592,"delta":713,"gamma":243,"theta":243,"vega":243,"rho":734,"in_the_money":11},"TSLL  261009P00018000",7.95,8.4,8.1,-0.000531,{"strike":736,"call":737,"put":739,"callItm":39,"putItm":11,"isAtm":39},19,{"contract_symbol":738,"symbol":738,"bid":243,"ask":491,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00019000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":592,"implied_volatility":592,"delta":713,"gamma":243,"theta":243,"vega":243,"rho":744,"in_the_money":11},"TSLL  261009P00019000",8.95,9.4,8.76,-0.00056,{"strike":746,"call":747,"put":749,"callItm":39,"putItm":11,"isAtm":39},20,{"contract_symbol":748,"symbol":748,"bid":243,"ask":491,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00020000",{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":592,"implied_volatility":592,"delta":713,"gamma":243,"theta":243,"vega":243,"rho":754,"in_the_money":11},"TSLL  261009P00020000",9.85,10.4,9.9,-0.00059,{"strike":756,"call":757,"put":760,"callItm":39,"putItm":11,"isAtm":39},21,{"contract_symbol":758,"symbol":758,"bid":243,"ask":759,"last":248,"change":243,"changePercent":9,"volume":243,"openInterest":271,"open_interest":271,"iv":559,"implied_volatility":559,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"TSLL  261009C00021000",0.26,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":592,"implied_volatility":592,"delta":713,"gamma":243,"theta":243,"vega":243,"rho":765,"in_the_money":11},"TSLL  261009P00021000",10.95,11.4,10.87,-0.000619,"2026-10-08T18:10:26.449585+00:00"]