[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLS":3,"homepage-market-summary":30,"stock-options-TSLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLS","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 Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9517,1.58476,"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},53.69,53.56,54.1464,53.095,53.26,0.43,0.81,160163.254925,606,48.71,624000.7627241833,0.9,1044,{"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":671,"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",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1,118,0,[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},"2026-12-18",71,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",162,"270319",[199,220,240,261,284,307,328,348,370,391,412,429,448,467,486,504,522,540,557,575,591,606,620,632,643,653,662],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"TSLS  261016C00045000",9.2,10.3,0.4131,0.999344,0.00068,-0.000475,0.000186,0.009949,{"contract_symbol":212,"symbol":212,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":39},"TSLS  261016P00045000",0.5,0.3991,-0.000443,0.00049,-0.00032,0.000129,-0.000005,{"strike":221,"call":222,"put":231,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"TSLS  261016C00050000",4.3,5.3,0.933022,0.038594,-0.026998,0.010563,0.01023,{"contract_symbol":232,"symbol":232,"bid":183,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":39},"TSLS  261016P00050000",0.65,0.7,-0.060659,0.036987,-0.024146,0.009779,-0.000754,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"TSLS  261016C00051000",3.5,4.4,0.880288,0.05939,-0.041546,0.016255,0.00979,{"contract_symbol":252,"symbol":252,"bid":183,"ask":253,"last":254,"change":183,"changePercent":9,"volume":183,"openInterest":255,"open_interest":255,"iv":214,"implied_volatility":214,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":39},"TSLS  261016P00051000",0.75,1.1,2,-0.112054,0.058659,-0.038293,0.01551,-0.001397,{"strike":262,"call":263,"put":273,"callItm":11,"putItm":39,"isAtm":11},52,{"contract_symbol":264,"symbol":264,"bid":265,"ask":244,"last":266,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"TSLS  261016C00052000",2.65,2.51,0.4052,0.809515,0.082414,-0.055455,0.022123,0.009121,{"contract_symbol":274,"symbol":274,"bid":183,"ask":275,"last":276,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"TSLS  261016P00052000",0.85,1.4,3,0.3526,-0.159054,0.084452,-0.043035,0.019728,-0.00198,{"strike":285,"call":286,"put":296,"callItm":11,"putItm":39,"isAtm":11},53,{"contract_symbol":287,"symbol":287,"bid":288,"ask":265,"last":289,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"TSLS  261016C00053000",1.9,4.33,0.3934,0.717379,0.105608,-0.066983,0.027523,0.008177,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":28,"change":183,"changePercent":9,"volume":183,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"TSLS  261016P00053000",0.3,1.05,36,0.4133,-0.291071,0.101934,-0.071363,0.02791,-0.003665,{"strike":308,"call":309,"put":318,"callItm":39,"putItm":11,"isAtm":11},54,{"contract_symbol":310,"symbol":310,"bid":276,"ask":311,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":39},"TSLS  261016C00054000",1.95,0.396,0.600368,0.119825,-0.077029,0.031439,0.0069,{"contract_symbol":319,"symbol":319,"bid":233,"ask":320,"last":321,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"TSLS  261016P00054000",1.45,1.8,0.4295,-0.405454,0.11089,-0.083856,0.031556,-0.005143,{"strike":329,"call":330,"put":339,"callItm":39,"putItm":11,"isAtm":11},55,{"contract_symbol":331,"symbol":331,"bid":234,"ask":276,"last":276,"change":22,"changePercent":9,"volume":181,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"TSLS  261016C00055000",22,0.3654,0.473394,0.133853,-0.073237,0.0324,0.005498,{"contract_symbol":340,"symbol":340,"bid":299,"ask":288,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"TSLS  261016P00055000",5,0.4088,-0.521348,0.119731,-0.082005,0.032426,-0.006639,{"strike":349,"call":350,"put":359,"callItm":39,"putItm":11,"isAtm":11},56,{"contract_symbol":351,"symbol":351,"bid":352,"ask":299,"last":254,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":39},"TSLS  261016C00056000",0.35,0.3673,0.346097,0.12338,-0.068231,0.030025,0.004042,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"TSLS  261016P00056000",1.65,2.25,2.14,0.3669,-0.654082,0.123489,-0.068145,0.030019,-0.008351,{"strike":371,"call":372,"put":381,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":373,"symbol":373,"bid":183,"ask":275,"last":362,"change":183,"changePercent":9,"volume":183,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":39},"TSLS  261016C00057000",11,0.3304,0.21009,0.107201,-0.04796,0.023465,0.002475,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"TSLS  261016P00057000",2.35,3.2,0.3972,-0.745811,0.099154,-0.064124,0.026094,-0.009641,{"strike":392,"call":393,"put":402,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":394,"symbol":394,"bid":183,"ask":253,"last":288,"change":183,"changePercent":9,"volume":183,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"TSLS  261016C00058000",6,0.349,0.136704,0.07708,-0.038493,0.017825,0.001613,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"TSLS  261016P00058000",3.1,4,0.4059,-0.824837,0.078067,-0.052722,0.020994,-0.01078,{"strike":413,"call":414,"put":421,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":415,"symbol":415,"bid":183,"ask":253,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"TSLS  261016C00059000",0.077152,0.050909,-0.025424,0.011773,0.000913,{"contract_symbol":422,"symbol":422,"bid":405,"ask":341,"last":423,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":406,"implied_volatility":406,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"TSLS  261016P00059000",4.1,-0.888213,0.057574,-0.038882,0.015483,-0.01174,{"strike":430,"call":431,"put":439,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":432,"symbol":432,"bid":183,"ask":233,"last":433,"change":183,"changePercent":9,"volume":183,"openInterest":374,"open_interest":374,"iv":396,"implied_volatility":396,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"TSLS  261016C00060000",0.82,0.040215,0.030463,-0.015213,0.007045,0.000477,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"TSLS  261016P00060000",4.9,5.8,-0.932601,0.03947,-0.026656,0.010615,-0.012481,{"strike":449,"call":450,"put":458,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":451,"symbol":451,"bid":183,"ask":452,"last":253,"change":183,"changePercent":9,"volume":183,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"TSLS  261016C00061000",0.6,0.019388,0.016598,-0.008289,0.003838,0.00023,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"TSLS  261016P00061000",5.9,6.7,-0.96157,0.025246,-0.01705,0.006789,-0.013043,{"strike":468,"call":469,"put":477,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":470,"symbol":470,"bid":183,"ask":213,"last":471,"change":183,"changePercent":9,"volume":183,"openInterest":341,"open_interest":341,"iv":396,"implied_volatility":396,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"TSLS  261016C00062000",0.28,0.008662,0.008273,-0.004132,0.001913,0.000103,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"TSLS  261016P00062000",6.8,7.7,-0.979251,0.015119,-0.01021,0.004066,-0.013473,{"strike":487,"call":488,"put":495,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":489,"symbol":489,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"TSLS  261016C00063000",0.003595,0.003789,-0.001892,0.000876,0.000043,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"TSLS  261016P00063000",7.8,8.9,-0.989375,0.008505,-0.005744,0.002287,-0.013814,{"strike":505,"call":506,"put":513,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":507,"symbol":507,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"TSLS  261016C00064000",0.001389,0.001601,-0.0008,0.00037,0.000017,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"TSLS  261016P00064000",8.8,9.7,-0.994831,0.004508,-0.003044,0.001212,-0.0141,{"strike":523,"call":524,"put":531,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":525,"symbol":525,"bid":183,"ask":352,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":277,"open_interest":277,"iv":396,"implied_volatility":396,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"TSLS  261016C00065000",0.000501,0.000627,-0.000313,0.000145,0.000006,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"TSLS  261016P00065000",9.8,10.7,-0.997607,0.002258,-0.001525,0.000607,-0.014354,{"strike":541,"call":542,"put":549,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":543,"symbol":543,"bid":183,"ask":213,"last":452,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"TSLS  261016C00066000",0.000169,0.000228,-0.000114,0.000053,0.000002,{"contract_symbol":550,"symbol":550,"bid":534,"ask":551,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"TSLS  261016P00066000",11.8,-0.998944,0.001071,-0.000724,0.000288,-0.014591,{"strike":558,"call":559,"put":567,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":560,"symbol":560,"bid":183,"ask":213,"last":561,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"TSLS  261016C00067000",0.48,0.000054,0.000077,-0.000039,0.000018,0.000001,{"contract_symbol":568,"symbol":568,"bid":551,"ask":569,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"TSLS  261016P00067000",12.8,-0.999555,0.000483,-0.000326,0.00013,-0.01482,{"strike":576,"call":577,"put":582,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":578,"symbol":578,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":579,"gamma":580,"theta":581,"vega":530,"rho":183,"in_the_money":39},"TSLS  261016C00068000",0.000016,0.000025,-0.000012,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"TSLS  261016P00068000",12.7,13.8,-0.99982,0.000207,-0.00014,0.000056,-0.015044,{"strike":592,"call":593,"put":598,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":594,"symbol":594,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":595,"gamma":596,"theta":597,"vega":548,"rho":183,"in_the_money":39},"TSLS  261016C00069000",0.000004,0.000007,-0.000004,{"contract_symbol":599,"symbol":599,"bid":585,"ask":600,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"TSLS  261016P00069000",14.8,-0.999931,0.000085,-0.000057,0.000023,-0.015267,{"strike":607,"call":608,"put":612,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":609,"symbol":609,"bid":183,"ask":213,"last":610,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":566,"gamma":548,"theta":611,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00070000",0.55,-0.000001,{"contract_symbol":613,"symbol":613,"bid":600,"ask":614,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"TSLS  261016P00070000",15.8,-0.999974,0.000033,-0.000023,0.000009,-0.015489,{"strike":192,"call":621,"put":623,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":622,"symbol":622,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":183,"gamma":566,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00071000",{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"TSLS  261016P00071000",15.7,16.8,-0.999991,0.000013,-0.000008,0.000003,-0.01571,{"strike":633,"call":634,"put":636,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":635,"symbol":635,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00072000",{"contract_symbol":637,"symbol":637,"bid":626,"ask":638,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":639,"gamma":640,"theta":641,"vega":566,"rho":642,"in_the_money":11},"TSLS  261016P00072000",17.8,-0.999997,0.000005,-0.000003,-0.015931,{"strike":644,"call":645,"put":647,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":646,"symbol":646,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00073000",{"contract_symbol":648,"symbol":648,"bid":638,"ask":649,"last":650,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":406,"implied_volatility":406,"delta":651,"gamma":548,"theta":611,"vega":183,"rho":652,"in_the_money":11},"TSLS  261016P00073000",18.8,18.19,-0.999999,-0.016153,{"strike":654,"call":655,"put":657,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":656,"symbol":656,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00074000",{"contract_symbol":658,"symbol":658,"bid":649,"ask":659,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":660,"gamma":566,"theta":183,"vega":183,"rho":661,"in_the_money":11},"TSLS  261016P00074000",19.8,-1,-0.016374,{"strike":663,"call":664,"put":666,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":665,"symbol":665,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":396,"implied_volatility":396,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"TSLS  261016C00075000",{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":406,"implied_volatility":406,"delta":660,"gamma":183,"theta":183,"vega":183,"rho":670,"in_the_money":11},"TSLS  261016P00075000",19.7,20.8,-0.016595,"2026-10-08T18:10:13.547937+00:00"]