[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMG":3,"homepage-market-summary":30,"stock-options-TSMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMG","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},"Leverage Shares 2X Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8322,2.726549,"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},46.75,46.64,47.175,46.3923,48.6841,-1.9341,-3.97,42284.105582,51.24,20.73,88033.11814363346,85.3,437,{"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":822,"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",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},28,503,1.15,[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",[199,217,230,245,263,282,301,320,340,360,380,400,420,440,459,482,507,531,555,579,600,623,644,666,689,710,733,753,770,787,804],{"strike":200,"call":201,"put":213,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"TSMG  261016C00025000",17.8,19.1,12.35,0,0.9043,0.999981,0.000014,-0.000029,0.000005,0.005531,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"TSMG  261016P00025000",0.65,0.6704,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"TSMG  261016C00026000",16.8,18.1,0.999936,0.000045,-0.000093,0.000017,0.005752,{"contract_symbol":229,"symbol":229,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"TSMG  261016P00026000",{"strike":231,"call":232,"put":241,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"TSMG  261016C00027000",15.8,17.1,0.999807,0.000126,-0.000263,0.000047,0.005972,{"contract_symbol":242,"symbol":242,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":243,"gamma":244,"theta":243,"vega":206,"rho":206,"in_the_money":39},"TSMG  261016P00027000",-0.000001,0.000001,{"strike":181,"call":246,"put":255,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"TSMG  261016C00028000",14.7,16.1,0.999479,0.000318,-0.000662,0.000118,0.00619,{"contract_symbol":256,"symbol":256,"bid":206,"ask":257,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":206,"in_the_money":39},"TSMG  261016P00028000",0.75,0.1,-0.000006,0.000006,-0.000007,0.000002,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"TSMG  261016C00029000",13.7,15.1,0.998729,0.000723,-0.001506,0.000269,0.006403,{"contract_symbol":275,"symbol":275,"bid":206,"ask":257,"last":276,"change":206,"changePercent":9,"volume":206,"openInterest":277,"open_interest":277,"iv":216,"implied_volatility":216,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":206,"in_the_money":39},"TSMG  261016P00029000",0.15,10,-0.000028,0.000028,-0.000032,0.000008,{"strike":283,"call":284,"put":295,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":207,"implied_volatility":207,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"TSMG  261016C00030000",12.7,14.1,9,1,0.997164,0.001499,-0.003121,0.000558,0.006609,{"contract_symbol":296,"symbol":296,"bid":206,"ask":257,"last":297,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":216,"implied_volatility":216,"delta":298,"gamma":299,"theta":300,"vega":279,"rho":243,"in_the_money":39},"TSMG  261016P00030000",0.29,-0.000112,0.000102,-0.000117,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":39,"isAtm":39},31,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"TSMG  261016C00031000",11.8,13.1,0.994173,0.002856,-0.005947,0.001063,0.006801,{"contract_symbol":313,"symbol":313,"bid":206,"ask":257,"last":314,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"TSMG  261016P00031000",0.4,-0.000388,0.000326,-0.000374,0.00009,-0.000004,{"strike":321,"call":322,"put":331,"callItm":11,"putItm":39,"isAtm":39},32,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"TSMG  261016C00032000",10.8,12,0.988884,0.005038,-0.01049,0.001875,0.006969,{"contract_symbol":332,"symbol":332,"bid":206,"ask":257,"last":333,"change":206,"changePercent":9,"volume":206,"openInterest":334,"open_interest":334,"iv":216,"implied_volatility":216,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":39},"TSMG  261016P00032000",1.52,18,-0.001171,0.000905,-0.001035,0.00025,-0.000011,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":39,"isAtm":39},33,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"TSMG  261016C00033000",9.7,11,0.980186,0.00828,-0.017242,0.003082,0.007102,{"contract_symbol":352,"symbol":352,"bid":206,"ask":257,"last":353,"change":206,"changePercent":9,"volume":206,"openInterest":354,"open_interest":354,"iv":216,"implied_volatility":216,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"TSMG  261016P00033000",0.05,21,-0.003124,0.002206,-0.002525,0.000609,-0.000031,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":363,"symbol":363,"bid":364,"ask":277,"last":365,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":207,"implied_volatility":207,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"TSMG  261016C00034000",8.9,6.6,0.966796,0.012755,-0.02656,0.004747,0.007188,{"contract_symbol":372,"symbol":372,"bid":206,"ask":373,"last":353,"change":206,"changePercent":9,"volume":206,"openInterest":374,"open_interest":374,"iv":216,"implied_volatility":216,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"TSMG  261016P00034000",0.5,5,-0.007443,0.004783,-0.005474,0.00132,-0.000073,{"strike":381,"call":382,"put":392,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":207,"implied_volatility":207,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"TSMG  261016C00035000",7.9,9.2,8.2,0.9474,0.01851,-0.038544,0.006889,0.007212,{"contract_symbol":393,"symbol":393,"bid":206,"ask":257,"last":353,"change":206,"changePercent":9,"volume":206,"openInterest":394,"open_interest":394,"iv":216,"implied_volatility":216,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":39},"TSMG  261016P00035000",17,-0.015999,0.009306,-0.010651,0.002568,-0.000158,{"strike":401,"call":402,"put":412,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":207,"implied_volatility":207,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"TSMG  261016C00036000",7,8.1,8.3,0.920834,0.025425,-0.052941,0.009462,0.007161,{"contract_symbol":413,"symbol":413,"bid":206,"ask":257,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":216,"implied_volatility":216,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":39},"TSMG  261016P00036000",4,-0.031306,0.016389,-0.018757,0.004522,-0.000311,{"strike":421,"call":422,"put":432,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":206,"changePercent":9,"volume":206,"openInterest":325,"open_interest":325,"iv":207,"implied_volatility":207,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"TSMG  261016C00037000",5.9,7.2,11.5,0.886284,0.033193,-0.069116,0.012353,0.007026,{"contract_symbol":433,"symbol":433,"bid":206,"ask":257,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":434,"open_interest":434,"iv":216,"implied_volatility":216,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"TSMG  261016P00037000",3,-0.056237,0.026323,-0.030127,0.007263,-0.00056,{"strike":441,"call":442,"put":451,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":443,"symbol":443,"bid":374,"ask":444,"last":445,"change":206,"changePercent":9,"volume":206,"openInterest":374,"open_interest":374,"iv":207,"implied_volatility":207,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"TSMG  261016C00038000",6.3,11.05,0.843448,0.041347,-0.086095,0.015388,0.006802,{"contract_symbol":452,"symbol":452,"bid":206,"ask":257,"last":453,"change":206,"changePercent":9,"volume":206,"openInterest":288,"open_interest":288,"iv":216,"implied_volatility":216,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"TSMG  261016P00038000",0.06,-0.09346,0.038827,-0.044439,0.010713,-0.000935,{"strike":460,"call":461,"put":473,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":289,"openInterest":434,"open_interest":434,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"TSMG  261016C00039000",4.3,5.6,6.68,2.68,0.9213,0.789027,0.048895,-0.10568,0.018539,0.006448,{"contract_symbol":474,"symbol":474,"bid":206,"ask":475,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"TSMG  261016P00039000",0.9,0.6213,-0.128111,0.052537,-0.051647,0.013434,-0.001281,{"strike":483,"call":484,"put":497,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":489,"changePercent":9,"volume":289,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"TSMG  261016C00040000",3.5,4.7,6.1,-2.55,13,0.9055,0.734572,0.05643,-0.117827,0.02103,0.006094,{"contract_symbol":498,"symbol":498,"bid":276,"ask":499,"last":500,"change":206,"changePercent":9,"volume":206,"openInterest":374,"open_interest":374,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":39},"TSMG  261016P00040000",1.2,0.92,0.7004,-0.219103,0.06574,-0.08213,0.018951,-0.002222,{"strike":508,"call":509,"put":519,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":510,"symbol":510,"bid":511,"ask":414,"last":512,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"TSMG  261016C00041000",2.8,2.5,0.8716,0.675624,0.06432,-0.124419,0.023071,0.005694,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":121,"changePercent":9,"volume":289,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"TSMG  261016P00041000",0.45,1.45,0.25,6,0.7463,-0.304404,0.073102,-0.103669,0.022452,-0.003123,{"strike":532,"call":533,"put":545,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":538,"changePercent":9,"volume":374,"openInterest":325,"open_interest":325,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"TSMG  261016C00042000",2.2,3.3,3.6,-0.1,0.8469,0.607861,0.07073,-0.129175,0.024652,0.005192,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":289,"change":373,"changePercent":9,"volume":345,"openInterest":334,"open_interest":334,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"TSMG  261016P00042000",0.85,1.95,0.7569,-0.385105,0.078724,-0.114859,0.024525,-0.003984,{"strike":188,"call":556,"put":568,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":289,"openInterest":334,"open_interest":334,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"TSMG  261016C00043000",1.6,2.75,2.3,-4.3,0.826,0.534267,0.075006,-0.130322,0.025499,0.004617,{"contract_symbol":569,"symbol":569,"bid":570,"ask":512,"last":571,"change":572,"changePercent":9,"volume":289,"openInterest":374,"open_interest":374,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":39},"TSMG  261016P00043000",1.3,0.87,0.22,0.7708,-0.466665,0.080392,-0.12164,0.025504,-0.004875,{"strike":580,"call":581,"put":591,"callItm":11,"putItm":39,"isAtm":39},44,{"contract_symbol":582,"symbol":582,"bid":570,"ask":560,"last":583,"change":584,"changePercent":9,"volume":289,"openInterest":177,"open_interest":177,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"TSMG  261016C00044000",3.7,1.55,0.8541,0.462688,0.072486,-0.134668,0.025482,0.004017,{"contract_symbol":592,"symbol":592,"bid":548,"ask":593,"last":475,"change":206,"changePercent":9,"volume":206,"openInterest":374,"open_interest":374,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"TSMG  261016P00044000",3.1,0.7849,-0.544853,0.078722,-0.123515,0.025432,-0.005751,{"strike":601,"call":602,"put":613,"callItm":11,"putItm":39,"isAtm":11},45,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":206,"changePercent":9,"volume":206,"openInterest":277,"open_interest":277,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"TSMG  261016C00045000",0.95,1.9,4.71,0.8602,0.394446,0.069747,-0.131421,0.024692,0.003446,{"contract_symbol":614,"symbol":614,"bid":615,"ask":537,"last":616,"change":206,"changePercent":9,"volume":206,"openInterest":277,"open_interest":277,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":39},"TSMG  261016P00045000",2.4,0.94,0.7688,-0.623236,0.076998,-0.115888,0.024362,-0.006629,{"strike":624,"call":625,"put":635,"callItm":11,"putItm":39,"isAtm":11},46,{"contract_symbol":626,"symbol":626,"bid":215,"ask":558,"last":584,"change":627,"changePercent":9,"volume":289,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"TSMG  261016C00046000",-0.95,202,0.8485,0.327305,0.066314,-0.121564,0.023156,0.002882,{"contract_symbol":636,"symbol":636,"bid":593,"ask":463,"last":512,"change":547,"changePercent":9,"volume":637,"openInterest":289,"open_interest":289,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"TSMG  261016P00046000",2,0.7292,-0.705291,0.073718,-0.099831,0.022125,-0.007547,{"strike":645,"call":646,"put":656,"callItm":39,"putItm":11,"isAtm":11},47,{"contract_symbol":647,"symbol":647,"bid":373,"ask":648,"last":475,"change":649,"changePercent":9,"volume":289,"openInterest":434,"open_interest":434,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"TSMG  261016C00047000",1.1,-1.19,0.8532,0.269716,0.060379,-0.111915,0.021201,0.002386,{"contract_symbol":657,"symbol":657,"bid":583,"ask":658,"last":659,"change":206,"changePercent":9,"volume":206,"openInterest":177,"open_interest":177,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"TSMG  261016P00047000",5.1,1.25,0.6943,-0.78242,0.066052,-0.081087,0.018875,-0.008439,{"strike":667,"call":668,"put":678,"callItm":39,"putItm":11,"isAtm":11},48,{"contract_symbol":669,"symbol":669,"bid":670,"ask":659,"last":671,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"TSMG  261016C00048000",0.3,2.65,0.8721,0.223674,0.053425,-0.103478,0.019176,0.001984,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":206,"changePercent":9,"volume":206,"openInterest":524,"open_interest":524,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"TSMG  261016P00048000",4.5,5.8,2.77,0.6428,-0.857922,0.054512,-0.057366,0.014422,-0.009328,{"strike":690,"call":691,"put":701,"callItm":39,"putItm":11,"isAtm":11},49,{"contract_symbol":692,"symbol":692,"bid":276,"ask":693,"last":289,"change":694,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":39},"TSMG  261016C00049000",1.05,-0.9,0.8787,0.181155,0.046737,-0.091887,0.016902,0.001613,{"contract_symbol":702,"symbol":702,"bid":703,"ask":365,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"TSMG  261016P00049000",5.5,0.6295,-0.905886,0.041561,-0.041946,0.010768,-0.009981,{"strike":711,"call":712,"put":722,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":713,"symbol":713,"bid":206,"ask":289,"last":714,"change":715,"changePercent":9,"volume":289,"openInterest":218,"open_interest":218,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"TSMG  261016C00050000",0.55,-1.36,0.8624,0.138282,0.039893,-0.075556,0.01416,0.001238,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"TSMG  261016P00050000",6.4,7.5,12.15,0.6154,-0.941653,0.029517,-0.028471,0.007477,-0.010527,{"strike":734,"call":735,"put":743,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":736,"symbol":736,"bid":206,"ask":604,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":39},"TSMG  261016C00051000",0.8356,0.099165,0.032537,-0.057857,0.01119,0.000893,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"TSMG  261016P00051000",7.3,8.4,0.6167,-0.962561,0.020637,-0.019989,0.005238,-0.010939,{"strike":754,"call":755,"put":762,"callItm":39,"putItm":11,"isAtm":39},52,{"contract_symbol":756,"symbol":756,"bid":206,"ask":475,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":737,"implied_volatility":737,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":39},"TSMG  261016C00052000",0.074574,0.026291,-0.046749,0.009042,0.000674,{"contract_symbol":763,"symbol":763,"bid":405,"ask":764,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":747,"implied_volatility":747,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"TSMG  261016P00052000",9.5,-0.976863,0.013841,-0.013406,0.003513,-0.011292,{"strike":771,"call":772,"put":779,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":773,"symbol":773,"bid":206,"ask":547,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":737,"implied_volatility":737,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"TSMG  261016C00053000",0.055267,0.02083,-0.037039,0.007164,0.000501,{"contract_symbol":780,"symbol":780,"bid":385,"ask":781,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":747,"implied_volatility":747,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":11},"TSMG  261016P00053000",10.3,-0.986115,0.008956,-0.008674,0.002273,-0.011598,{"strike":788,"call":789,"put":796,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":790,"symbol":790,"bid":206,"ask":179,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":737,"implied_volatility":737,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":39},"TSMG  261016C00054000",0.040389,0.016202,-0.02881,0.005572,0.000367,{"contract_symbol":797,"symbol":797,"bid":277,"ask":798,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":747,"implied_volatility":747,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":11},"TSMG  261016P00054000",11.3,-0.991898,0.005602,-0.005426,0.001422,-0.011872,{"strike":805,"call":806,"put":813,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":807,"symbol":807,"bid":206,"ask":257,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":737,"implied_volatility":737,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":39},"TSMG  261016C00055000",0.029125,0.012384,-0.022021,0.004259,0.000265,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":747,"implied_volatility":747,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"TSMG  261016P00055000",11.1,12.3,-0.995397,0.003395,-0.003288,0.000862,-0.012126,"2026-10-08T18:11:55.407691+00:00"]