[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLQ":3,"homepage-market-summary":30,"stock-options-TSLQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLQ","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},"Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.2915,1.91842,"Annual",{"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},16.99,16.92,17.28,16.591,16.74,0.25,1.49,4543704.937626,29.76,14.775,11709400.532166848,14.8,1063,{"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":206,"updated_at":739,"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",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},155,3490,0.08,[185,186,190,194,198,202],{"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},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",99,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",162,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",470,"280121",[207,220,229,238,249,258,267,276,286,302,319,337,356,375,394,417,442,469,494,515,538,561,581,602,622,638,653,667,681,694,706,716,728],{"strike":208,"call":209,"put":216,"callItm":11,"putItm":39,"isAtm":39},1,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":215,"in_the_money":11},"TSLQ  261016C00001000",16.4,16.9,0,1.0569,0.000221,{"contract_symbol":217,"symbol":217,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00001000",0.05,1.177,{"strike":221,"call":222,"put":227,"callItm":11,"putItm":39,"isAtm":39},2,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":226,"in_the_money":11},"TSLQ  261016C00002000",15.4,16,0.000442,{"contract_symbol":228,"symbol":228,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00002000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":39,"isAtm":39},3,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":235,"in_the_money":11},"TSLQ  261016C00003000",14.4,15,0.000664,{"contract_symbol":237,"symbol":237,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00003000",{"strike":239,"call":240,"put":246,"callItm":11,"putItm":39,"isAtm":39},4,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":244,"implied_volatility":244,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":245,"in_the_money":11},"TSLQ  261016C00004000",13.4,14,1.0331,0.000885,{"contract_symbol":247,"symbol":247,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00004000",0.3,{"strike":250,"call":251,"put":256,"callItm":11,"putItm":39,"isAtm":39},5,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":255,"in_the_money":11},"TSLQ  261016C00005000",12.4,13,0.001106,{"contract_symbol":257,"symbol":257,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00005000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":264,"in_the_money":11},"TSLQ  261016C00006000",11.4,12,0.001327,{"contract_symbol":266,"symbol":266,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00006000",{"strike":268,"call":269,"put":274,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":244,"implied_volatility":244,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":273,"in_the_money":11},"TSLQ  261016C00007000",10.4,11,0.001549,{"contract_symbol":275,"symbol":275,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00007000",{"strike":177,"call":277,"put":282,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":208,"gamma":213,"theta":213,"vega":213,"rho":281,"in_the_money":11},"TSLQ  261016C00008000",9.4,10,0.00177,{"contract_symbol":283,"symbol":283,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":284,"gamma":285,"theta":284,"vega":213,"rho":213,"in_the_money":39},"TSLQ  261016P00008000",-0.000002,0.000003,{"strike":287,"call":288,"put":296,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":289,"symbol":289,"bid":290,"ask":287,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"TSLQ  261016C00009000",8.4,0.999993,0.000011,-0.000005,0.000001,0.001991,{"contract_symbol":297,"symbol":297,"bid":213,"ask":248,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":213,"in_the_money":39},"TSLQ  261016P00009000",-0.000043,0.000058,-0.000034,0.000005,{"strike":280,"call":303,"put":312,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":304,"symbol":304,"bid":305,"ask":177,"last":306,"change":213,"changePercent":9,"volume":213,"openInterest":272,"open_interest":272,"iv":214,"implied_volatility":214,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"TSLQ  261016C00010000",7.4,7.2,0.999884,0.000164,-0.000078,0.000012,0.002212,{"contract_symbol":313,"symbol":313,"bid":213,"ask":248,"last":314,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":219,"implied_volatility":219,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":284,"in_the_money":39},"TSLQ  261016P00010000",0.2,-0.000445,0.000517,-0.000305,0.000042,{"strike":272,"call":320,"put":329,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":321,"symbol":321,"bid":322,"ask":268,"last":323,"change":218,"changePercent":9,"volume":208,"openInterest":230,"open_interest":230,"iv":214,"implied_volatility":214,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"TSLQ  261016C00011000",6.5,6.7,0.998949,0.001272,-0.000604,0.000092,0.002429,{"contract_symbol":330,"symbol":330,"bid":213,"ask":248,"last":331,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":219,"implied_volatility":219,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"TSLQ  261016P00011000",0.17,-0.002729,0.002723,-0.001603,0.00022,-0.000011,{"strike":263,"call":338,"put":349,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":268,"openInterest":225,"open_interest":225,"iv":244,"implied_volatility":244,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"TSLQ  261016C00012000",5.5,5.8,5.7,0.7,0.995009,0.005331,-0.002419,0.000378,0.002635,{"contract_symbol":350,"symbol":350,"bid":213,"ask":248,"last":248,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":219,"implied_volatility":219,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"TSLQ  261016P00012000",-0.011254,0.009577,-0.005638,0.000774,-0.000047,{"strike":254,"call":357,"put":366,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":358,"symbol":358,"bid":359,"ask":250,"last":360,"change":213,"changePercent":9,"volume":213,"openInterest":230,"open_interest":230,"iv":214,"implied_volatility":214,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"TSLQ  261016C00013000",4.4,4.85,0.977937,0.018994,-0.009017,0.001379,0.002785,{"contract_symbol":367,"symbol":367,"bid":213,"ask":368,"last":369,"change":213,"changePercent":9,"volume":213,"openInterest":250,"open_interest":250,"iv":219,"implied_volatility":219,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":39},"TSLQ  261016P00013000",0.35,0.04,-0.03404,0.024484,-0.014415,0.001979,-0.000142,{"strike":243,"call":376,"put":385,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":377,"symbol":377,"bid":378,"ask":239,"last":379,"change":213,"changePercent":9,"volume":213,"openInterest":259,"open_interest":259,"iv":214,"implied_volatility":214,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"TSLQ  261016C00014000",3.3,3.38,0.938401,0.043898,-0.020841,0.003187,0.00284,{"contract_symbol":386,"symbol":386,"bid":213,"ask":314,"last":218,"change":387,"changePercent":9,"volume":250,"openInterest":388,"open_interest":388,"iv":219,"implied_volatility":219,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"TSLQ  261016P00014000",-0.05,118,-0.080582,0.048459,-0.028531,0.003918,-0.000341,{"strike":234,"call":395,"put":407,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":368,"changePercent":9,"volume":208,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"TSLQ  261016C00015000",2.45,3.1,2.6,53,0.9715,0.882236,0.077524,-0.0311,0.005174,0.002825,{"contract_symbol":408,"symbol":408,"bid":213,"ask":314,"last":409,"change":213,"changePercent":9,"volume":208,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"TSLQ  261016P00015000",0.1,77,0.9628,-0.115903,0.077351,-0.030475,0.005116,-0.000485,{"strike":225,"call":418,"put":432,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":424,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"TSLQ  261016C00016000",1.75,2.25,1.9,0.5,44,28,0.9408,0.776125,0.121288,-0.045626,0.007838,0.002592,{"contract_symbol":433,"symbol":433,"bid":314,"ask":423,"last":434,"change":213,"changePercent":9,"volume":213,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"TSLQ  261016P00016000",0.39,238,0.8798,-0.211147,0.125393,-0.041249,0.007578,-0.000888,{"strike":443,"call":444,"put":457,"callItm":39,"putItm":11,"isAtm":11},17,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":449,"changePercent":9,"volume":287,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"TSLQ  261016C00017000",1.1,1.4,1.2,0.36,831,0.8056,0.640152,0.177175,-0.048866,0.009804,0.002236,{"contract_symbol":458,"symbol":458,"bid":459,"ask":343,"last":460,"change":461,"changePercent":9,"volume":250,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"TSLQ  261016P00017000",0.4,0.6,-0.15,177,0.8036,-0.359626,0.177576,-0.048734,0.009802,-0.001524,{"strike":470,"call":471,"put":483,"callItm":39,"putItm":11,"isAtm":11},18,{"contract_symbol":472,"symbol":472,"bid":460,"ask":343,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"TSLQ  261016C00018000",0.72,0.22,31,386,0.7582,0.447177,0.198991,-0.048623,0.010364,0.001605,{"contract_symbol":484,"symbol":484,"bid":485,"ask":446,"last":208,"change":486,"changePercent":9,"volume":208,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"TSLQ  261016P00018000",0.8,-0.65,33,0.633,-0.571237,0.236612,-0.0403,0.010289,-0.002421,{"strike":495,"call":496,"put":506,"callItm":39,"putItm":11,"isAtm":11},19,{"contract_symbol":497,"symbol":497,"bid":248,"ask":459,"last":459,"change":498,"changePercent":9,"volume":221,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"TSLQ  261016C00019000",0.15,288,0.802,0.283505,0.161115,-0.044043,0.008875,0.001028,{"contract_symbol":507,"symbol":507,"bid":447,"ask":221,"last":508,"change":213,"changePercent":9,"volume":213,"openInterest":487,"open_interest":487,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"TSLQ  261016P00019000",2.11,0.744,-0.734345,0.168181,-0.039569,0.008595,-0.003234,{"strike":516,"call":517,"put":528,"callItm":39,"putItm":11,"isAtm":39},20,{"contract_symbol":518,"symbol":518,"bid":409,"ask":314,"last":498,"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":39},"TSLQ  261016C00020000",0.03,27,308,0.7371,0.135502,0.112674,-0.026019,0.005705,0.0005,{"contract_symbol":529,"symbol":529,"bid":421,"ask":530,"last":531,"change":213,"changePercent":9,"volume":213,"openInterest":280,"open_interest":280,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"TSLQ  261016P00020000",2.75,2.95,0.754,-0.858516,0.113447,-0.027409,0.005875,-0.003903,{"strike":539,"call":540,"put":551,"callItm":39,"putItm":11,"isAtm":39},21,{"contract_symbol":541,"symbol":541,"bid":218,"ask":409,"last":542,"change":543,"changePercent":9,"volume":539,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"TSLQ  261016C00021000",0.09,-0.01,189,0.7819,0.073421,0.067965,-0.017659,0.00365,0.000272,{"contract_symbol":552,"symbol":552,"bid":398,"ask":553,"last":554,"change":213,"changePercent":9,"volume":213,"openInterest":239,"open_interest":239,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"TSLQ  261016P00021000",3.7,2.26,0.6313,-0.96576,0.045865,-0.007769,0.001989,-0.004517,{"strike":562,"call":563,"put":571,"callItm":39,"putItm":11,"isAtm":39},22,{"contract_symbol":564,"symbol":564,"bid":213,"ask":368,"last":72,"change":213,"changePercent":9,"volume":213,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":335,"in_the_money":39},"TSLQ  261016C00022000",192,0.9182,0.059707,0.049312,-0.017669,0.00311,{"contract_symbol":572,"symbol":572,"bid":239,"ask":573,"last":574,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"TSLQ  261016P00022000",4.7,4.26,0.4197,-0.999788,0.000726,-0.000054,0.000021,-0.004867,{"strike":582,"call":583,"put":592,"callItm":39,"putItm":11,"isAtm":39},23,{"contract_symbol":584,"symbol":584,"bid":213,"ask":368,"last":368,"change":213,"changePercent":9,"volume":213,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":39},"TSLQ  261016C00023000",222,1.0543,0.052546,0.038828,-0.018345,0.002812,0.000192,{"contract_symbol":593,"symbol":593,"bid":250,"ask":594,"last":595,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"TSLQ  261016P00023000",5.6,4.37,0.492,-0.999843,0.000467,-0.000048,0.000016,-0.005088,{"strike":603,"call":604,"put":613,"callItm":39,"putItm":11,"isAtm":39},24,{"contract_symbol":605,"symbol":605,"bid":213,"ask":248,"last":606,"change":213,"changePercent":9,"volume":213,"openInterest":607,"open_interest":607,"iv":586,"implied_volatility":586,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"TSLQ  261016C00024000",0.34,26,0.029243,0.024107,-0.01139,0.001746,0.000107,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":213,"changePercent":9,"volume":213,"openInterest":230,"open_interest":230,"iv":596,"implied_volatility":596,"delta":618,"gamma":619,"theta":293,"vega":620,"rho":621,"in_the_money":11},"TSLQ  261016P00024000",6.1,6.6,7.3,-0.999986,0.000049,0.000002,-0.00531,{"strike":623,"call":624,"put":631,"callItm":39,"putItm":11,"isAtm":39},25,{"contract_symbol":625,"symbol":625,"bid":213,"ask":314,"last":22,"change":213,"changePercent":9,"volume":213,"openInterest":626,"open_interest":626,"iv":586,"implied_volatility":586,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":299,"in_the_money":39},"TSLQ  261016C00025000",56,0.015686,0.014241,-0.006728,0.001031,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":596,"implied_volatility":596,"delta":635,"gamma":636,"theta":213,"vega":213,"rho":637,"in_the_money":11},"TSLQ  261016P00025000",7.1,7.6,-0.999999,0.000004,-0.005531,{"strike":607,"call":639,"put":647,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":640,"symbol":640,"bid":213,"ask":368,"last":498,"change":213,"changePercent":9,"volume":213,"openInterest":641,"open_interest":641,"iv":586,"implied_volatility":586,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"TSLQ  261016C00026000",59,0.008143,0.008057,-0.003807,0.000584,0.00003,{"contract_symbol":648,"symbol":648,"bid":177,"ask":649,"last":650,"change":213,"changePercent":9,"volume":213,"openInterest":268,"open_interest":268,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":652,"in_the_money":11},"TSLQ  261016P00026000",8.6,6.45,-1,-0.005752,{"strike":520,"call":654,"put":663,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":655,"symbol":655,"bid":213,"ask":368,"last":656,"change":213,"changePercent":9,"volume":213,"openInterest":657,"open_interest":657,"iv":586,"implied_volatility":586,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"TSLQ  261016C00027000",0.24,51,0.004108,0.004391,-0.002074,0.000318,0.000015,{"contract_symbol":664,"symbol":664,"bid":287,"ask":665,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":666,"in_the_money":11},"TSLQ  261016P00027000",9.6,-0.005974,{"strike":425,"call":668,"put":676,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":669,"symbol":669,"bid":213,"ask":368,"last":22,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":39},"TSLQ  261016C00028000",1.055,0.002033,0.002327,-0.001101,0.000169,0.000008,{"contract_symbol":677,"symbol":677,"bid":280,"ask":678,"last":679,"change":213,"changePercent":9,"volume":213,"openInterest":208,"open_interest":208,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":680,"in_the_money":11},"TSLQ  261016P00028000",10.6,9.1,-0.006195,{"strike":682,"call":683,"put":689,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":684,"symbol":684,"bid":213,"ask":368,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":586,"implied_volatility":586,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":636,"in_the_money":39},"TSLQ  261016C00029000",0.000972,0.001187,-0.000561,0.000086,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":693,"in_the_money":11},"TSLQ  261016P00029000",11.1,11.6,-0.006416,{"strike":695,"call":696,"put":702,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":697,"symbol":697,"bid":213,"ask":248,"last":218,"change":213,"changePercent":9,"volume":213,"openInterest":287,"open_interest":287,"iv":586,"implied_volatility":586,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":620,"in_the_money":39},"TSLQ  261016C00030000",0.000458,0.000593,-0.00028,0.000043,{"contract_symbol":703,"symbol":703,"bid":263,"ask":704,"last":691,"change":213,"changePercent":9,"volume":213,"openInterest":280,"open_interest":280,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":705,"in_the_money":11},"TSLQ  261016P00030000",12.6,-0.006637,{"strike":475,"call":707,"put":712,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":708,"symbol":708,"bid":213,"ask":248,"last":459,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":670,"implied_volatility":670,"delta":709,"gamma":710,"theta":711,"vega":579,"rho":294,"in_the_money":39},"TSLQ  261016C00031000",0.000214,0.000293,-0.000138,{"contract_symbol":713,"symbol":713,"bid":254,"ask":714,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":715,"in_the_money":11},"TSLQ  261016P00031000",13.6,-0.006859,{"strike":717,"call":718,"put":724,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":719,"symbol":719,"bid":213,"ask":248,"last":498,"change":213,"changePercent":9,"volume":213,"openInterest":250,"open_interest":250,"iv":586,"implied_volatility":586,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":213,"in_the_money":39},"TSLQ  261016C00032000",0.000097,0.000139,-0.000066,0.00001,{"contract_symbol":725,"symbol":725,"bid":243,"ask":726,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":727,"in_the_money":11},"TSLQ  261016P00032000",14.6,-0.00708,{"strike":487,"call":729,"put":734,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":730,"symbol":730,"bid":213,"ask":248,"last":409,"change":213,"changePercent":9,"volume":213,"openInterest":263,"open_interest":263,"iv":586,"implied_volatility":586,"delta":731,"gamma":732,"theta":733,"vega":301,"rho":213,"in_the_money":39},"TSLQ  261016C00033000",0.000044,0.000066,-0.000031,{"contract_symbol":735,"symbol":735,"bid":234,"ask":736,"last":737,"change":213,"changePercent":9,"volume":213,"openInterest":272,"open_interest":272,"iv":596,"implied_volatility":596,"delta":651,"gamma":213,"theta":213,"vega":213,"rho":738,"in_the_money":11},"TSLQ  261016P00033000",15.6,13.35,-0.007301,"2026-10-08T18:11:30.345429+00:00"]