[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMU":3,"homepage-market-summary":26,"stock-options-TSMU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSMU","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},"GraniteShares 2x Long TSM Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},84,83.65,84.46,82.97,87.1144,-3.1144,-3.58,27043.145651,93.29,34.51,84358.5563420757,84.2,476,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":854,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.8,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},35,434,0.52,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",43,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",71,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",162,"270319",[195,209,224,243,261,281,301,321,343,362,381,401,421,441,466,489,511,533,555,577,597,621,644,670,693,718,742,768,792,816,836],{"strike":196,"call":197,"put":205,"callItm":11,"putItm":35,"isAtm":35},40,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":204,"in_the_money":11},"TSMU  261016C00040000",35.8,38.5,0,0.8657,1,0.008851,{"contract_symbol":206,"symbol":206,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"TSMU  261016P00040000",0.9,0.8637,{"strike":210,"call":211,"put":220,"callItm":11,"putItm":35,"isAtm":35},45,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":11},"TSMU  261016C00045000",30.7,33.5,0.999989,0.000005,-0.000031,0.000006,0.009957,{"contract_symbol":221,"symbol":221,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":222,"gamma":216,"theta":223,"vega":218,"rho":201,"in_the_money":35},"TSMU  261016P00045000",-0.000011,-0.00003,{"strike":225,"call":226,"put":235,"callItm":11,"putItm":35,"isAtm":35},50,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"TSMU  261016C00050000",25.7,28.5,0.999683,0.000118,-0.000715,0.000133,0.011058,{"contract_symbol":236,"symbol":236,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":35},"TSMU  261016P00050000",0.95,-0.000308,0.000115,-0.000694,0.00013,-0.000005,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":35,"isAtm":35},55,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"TSMU  261016C00055000",20.8,23.5,0.996278,0.00112,-0.006812,0.001272,0.012104,{"contract_symbol":255,"symbol":255,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":35},"TSMU  261016P00055000",-0.003656,0.001105,-0.006689,0.001252,-0.000065,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":35,"isAtm":35},57,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"TSMU  261016C00057000",18.9,21.5,0.991779,0.002265,-0.013771,0.002571,0.012466,{"contract_symbol":273,"symbol":273,"bid":201,"ask":237,"last":274,"change":201,"changePercent":9,"volume":201,"openInterest":275,"open_interest":275,"iv":208,"implied_volatility":208,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":35},"TSMU  261016P00057000",0.15,19,-0.008103,0.002241,-0.013565,0.002539,-0.000144,{"strike":282,"call":283,"put":293,"callItm":11,"putItm":35,"isAtm":35},58,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"TSMU  261016C00058000",17.9,20.5,16.1,0.98821,0.003103,-0.018867,0.003523,0.012623,{"contract_symbol":294,"symbol":294,"bid":201,"ask":237,"last":295,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":208,"implied_volatility":208,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":35},"TSMU  261016P00058000",1.55,-0.011638,0.003075,-0.018612,0.003483,-0.000207,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":35,"isAtm":35},59,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"TSMU  261016C00059000",16.9,19.6,0.983461,0.004154,-0.025258,0.004716,0.01276,{"contract_symbol":313,"symbol":313,"bid":201,"ask":203,"last":314,"change":201,"changePercent":9,"volume":201,"openInterest":315,"open_interest":315,"iv":208,"implied_volatility":208,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":35},"TSMU  261016P00059000",0.69,15,-0.016348,0.004122,-0.02495,0.004669,-0.000292,{"strike":322,"call":323,"put":334,"callItm":11,"putItm":35,"isAtm":35},60,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":201,"changePercent":9,"volume":201,"openInterest":328,"open_interest":328,"iv":202,"implied_volatility":202,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"TSMU  261016C00060000",15.8,18.6,11.05,3,0.977284,0.005439,-0.033075,0.006176,0.01287,{"contract_symbol":335,"symbol":335,"bid":201,"ask":203,"last":336,"change":201,"changePercent":9,"volume":201,"openInterest":337,"open_interest":337,"iv":208,"implied_volatility":208,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":35},"TSMU  261016P00060000",0.4,7,-0.022482,0.005404,-0.032712,0.006122,-0.000402,{"strike":344,"call":345,"put":354,"callItm":11,"putItm":35,"isAtm":35},61,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"TSMU  261016C00061000",14.9,17.6,0.969415,0.006974,-0.042409,0.007918,0.012949,{"contract_symbol":355,"symbol":355,"bid":201,"ask":203,"last":356,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":208,"implied_volatility":208,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":35},"TSMU  261016P00061000",1.05,-0.030305,0.006937,-0.041989,0.007858,-0.000543,{"strike":363,"call":364,"put":373,"callItm":11,"putItm":35,"isAtm":35},62,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"TSMU  261016C00062000",14,16.6,0.959594,0.008764,-0.053292,0.00995,0.012993,{"contract_symbol":374,"symbol":374,"bid":201,"ask":356,"last":274,"change":201,"changePercent":9,"volume":201,"openInterest":375,"open_interest":375,"iv":208,"implied_volatility":208,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":35},"TSMU  261016P00062000",6,-0.04008,0.008726,-0.052819,0.009885,-0.00072,{"strike":382,"call":383,"put":393,"callItm":11,"putItm":35,"isAtm":35},63,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":173,"change":201,"changePercent":9,"volume":201,"openInterest":387,"open_interest":387,"iv":202,"implied_volatility":202,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"TSMU  261016C00063000",13,15.7,5,0.94757,0.010803,-0.065695,0.012266,0.012996,{"contract_symbol":394,"symbol":394,"bid":201,"ask":203,"last":395,"change":201,"changePercent":9,"volume":201,"openInterest":387,"open_interest":387,"iv":208,"implied_volatility":208,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":35},"TSMU  261016P00063000",0.53,-0.052059,0.010767,-0.065173,0.012197,-0.000937,{"strike":402,"call":403,"put":413,"callItm":11,"putItm":35,"isAtm":35},64,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":201,"changePercent":9,"volume":201,"openInterest":375,"open_interest":375,"iv":202,"implied_volatility":202,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"TSMU  261016C00064000",12,14.7,10.51,0.93312,0.013075,-0.07951,0.014845,0.012954,{"contract_symbol":414,"symbol":414,"bid":201,"ask":356,"last":415,"change":201,"changePercent":9,"volume":201,"openInterest":375,"open_interest":375,"iv":208,"implied_volatility":208,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":35},"TSMU  261016P00064000",3.1,-0.066467,0.013043,-0.078946,0.014774,-0.001199,{"strike":422,"call":423,"put":433,"callItm":11,"putItm":35,"isAtm":35},65,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":202,"implied_volatility":202,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"TSMU  261016C00065000",11.2,13.8,8.1,0.916058,0.015549,-0.094553,0.017654,0.012864,{"contract_symbol":434,"symbol":434,"bid":201,"ask":207,"last":435,"change":201,"changePercent":9,"volume":201,"openInterest":366,"open_interest":366,"iv":208,"implied_volatility":208,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":35},"TSMU  261016P00065000",0.41,-0.083493,0.015522,-0.093955,0.017583,-0.00151,{"strike":442,"call":443,"put":455,"callItm":11,"putItm":35,"isAtm":35},66,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":201,"changePercent":9,"volume":201,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"TSMU  261016C00066000",10.2,12.9,6.1,2,0.9038,0.887419,0.018472,-0.122425,0.021895,0.012553,{"contract_symbol":456,"symbol":456,"bid":201,"ask":457,"last":458,"change":201,"changePercent":9,"volume":201,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":35},"TSMU  261016P00066000",1.1,1.25,4,0.8474,-0.099408,0.018006,-0.104915,0.020012,-0.0018,{"strike":467,"call":468,"put":478,"callItm":11,"putItm":35,"isAtm":35},67,{"contract_symbol":469,"symbol":469,"bid":470,"ask":405,"last":471,"change":201,"changePercent":9,"volume":201,"openInterest":448,"open_interest":448,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"TSMU  261016C00067000",9.3,10.4,0.9215,0.860486,0.021042,-0.144978,0.02543,0.012272,{"contract_symbol":479,"symbol":479,"bid":480,"ask":203,"last":481,"change":201,"changePercent":9,"volume":201,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":35},"TSMU  261016P00067000",0.5,1.69,10,0.8243,-0.116074,0.020698,-0.114113,0.022377,-0.002102,{"strike":490,"call":491,"put":502,"callItm":11,"putItm":35,"isAtm":35},68,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"TSMU  261016C00068000",9.1,11.1,7.6,0.9255,0.834168,0.023496,-0.163311,0.028521,0.012001,{"contract_symbol":503,"symbol":503,"bid":201,"ask":458,"last":175,"change":504,"changePercent":9,"volume":448,"openInterest":448,"open_interest":448,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":35},"TSMU  261016P00068000",-0.15,0.7954,-0.133807,0.023689,-0.121625,0.024714,-0.002423,{"strike":512,"call":513,"put":522,"callItm":11,"putItm":35,"isAtm":35},69,{"contract_symbol":514,"symbol":514,"bid":515,"ask":445,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"TSMU  261016C00069000",8.3,0.9192,0.807774,0.025963,-0.178004,0.0313,0.011729,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":201,"changePercent":9,"volume":201,"openInterest":328,"open_interest":328,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":35},"TSMU  261016P00069000",0.05,1.4,1.27,0.7616,-0.152957,0.027081,-0.12746,0.027051,-0.002768,{"strike":534,"call":535,"put":545,"callItm":11,"putItm":35,"isAtm":35},70,{"contract_symbol":536,"symbol":536,"bid":537,"ask":470,"last":538,"change":201,"changePercent":9,"volume":201,"openInterest":337,"open_interest":337,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"TSMU  261016C00070000",7.5,8.2,0.9044,0.780763,0.02853,-0.189361,0.033842,0.011446,{"contract_symbol":546,"symbol":546,"bid":547,"ask":295,"last":480,"change":201,"changePercent":9,"volume":201,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":35},"TSMU  261016P00070000",0.3,36,0.7376,-0.178159,0.030865,-0.136245,0.029857,-0.003225,{"strike":188,"call":556,"put":566,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":557,"symbol":557,"bid":447,"ask":558,"last":559,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"TSMU  261016C00071000",8.6,6.94,0.8885,0.751413,0.031137,-0.199445,0.036283,0.011119,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":35},"TSMU  261016P00071000",0.55,1.9,0.45,0.7586,-0.219414,0.034028,-0.158916,0.033858,-0.003994,{"strike":578,"call":579,"put":587,"callItm":11,"putItm":35,"isAtm":35},72,{"contract_symbol":580,"symbol":580,"bid":375,"ask":581,"last":515,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":560,"implied_volatility":560,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"TSMU  261016C00072000",7.9,0.716713,0.033269,-0.213114,0.038769,0.01068,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":336,"change":201,"changePercent":9,"volume":201,"openInterest":448,"open_interest":448,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":35},"TSMU  261016P00072000",0.85,2.15,0.7779,-0.26207,0.036559,-0.179509,0.037299,-0.004797,{"strike":598,"call":599,"put":610,"callItm":11,"putItm":35,"isAtm":35},73,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":201,"changePercent":9,"volume":201,"openInterest":173,"open_interest":173,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"TSMU  261016C00073000",5.3,7.2,13.98,0.8847,0.680883,0.035253,-0.22392,0.040907,0.010217,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":203,"changePercent":9,"volume":203,"openInterest":173,"open_interest":173,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":35},"TSMU  261016P00073000",1.2,2.45,1.8,0.7871,-0.303947,0.0388,-0.195043,0.040053,-0.00559,{"strike":622,"call":623,"put":634,"callItm":11,"putItm":35,"isAtm":35},74,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":201,"changePercent":9,"volume":201,"openInterest":337,"open_interest":337,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"TSMU  261016C00074000",4.7,6.5,7.8,0.8722,0.644381,0.037296,-0.230206,0.042662,0.009743,{"contract_symbol":635,"symbol":635,"bid":295,"ask":636,"last":637,"change":9,"changePercent":9,"volume":448,"openInterest":201,"open_interest":201,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":35},"TSMU  261016P00074000",2.95,1.98,0.7961,-0.346896,0.040494,-0.208246,0.042281,-0.006411,{"strike":645,"call":646,"put":658,"callItm":11,"putItm":35,"isAtm":35},75,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":201,"changePercent":9,"volume":201,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":11},"TSMU  261016C00075000",4.1,5.7,5.85,39,0.8533,0.606341,0.039366,-0.232573,0.044055,0.00924,{"contract_symbol":659,"symbol":659,"bid":448,"ask":660,"last":661,"change":662,"changePercent":9,"volume":459,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":35},"TSMU  261016P00075000",3.3,2.65,1.85,26,0.797,-0.389671,0.042025,-0.216614,0.04393,-0.007232,{"strike":671,"call":672,"put":684,"callItm":11,"putItm":35,"isAtm":35},76,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":201,"changePercent":9,"volume":201,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"TSMU  261016C00076000",3.5,5.1,12.59,24,0.8337,0.56607,0.041207,-0.232432,0.04506,0.008692,{"contract_symbol":685,"symbol":685,"bid":613,"ask":686,"last":175,"change":201,"changePercent":9,"volume":201,"openInterest":387,"open_interest":387,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":35},"TSMU  261016P00076000",3.9,0.788,-0.432887,0.043577,-0.219595,0.04504,-0.008061,{"strike":694,"call":695,"put":707,"callItm":11,"putItm":35,"isAtm":35},77,{"contract_symbol":696,"symbol":696,"bid":328,"ask":697,"last":698,"change":699,"changePercent":9,"volume":375,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"TSMU  261016C00077000",4.5,3.8,-7.55,27,0.8232,0.523991,0.042241,-0.232264,0.045606,0.008096,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":201,"changePercent":9,"volume":201,"openInterest":448,"open_interest":448,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":35},"TSMU  261016P00077000",2.6,4.4,1.44,0.7696,-0.477624,0.045191,-0.217206,0.045616,-0.008915,{"strike":719,"call":720,"put":731,"callItm":11,"putItm":35,"isAtm":35},80,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":328,"change":724,"changePercent":9,"volume":203,"openInterest":385,"open_interest":385,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"TSMU  261016C00080000",1.75,3.4,-2.7,0.8303,0.401782,0.040675,-0.227558,0.044296,0.006281,{"contract_symbol":732,"symbol":732,"bid":733,"ask":375,"last":734,"change":735,"changePercent":9,"volume":448,"openInterest":375,"open_interest":375,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":35},"TSMU  261016P00080000",4.3,5.15,2.76,0.7378,-0.615833,0.04521,-0.199701,0.043749,-0.01163,{"strike":743,"call":744,"put":757,"callItm":35,"putItm":11,"isAtm":11},85,{"contract_symbol":745,"symbol":745,"bid":746,"ask":448,"last":747,"change":748,"changePercent":9,"volume":749,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":35},"TSMU  261016C00085000",0.35,2.59,-0.71,9,44,0.716,0.190489,0.033148,-0.137877,0.031127,0.003064,{"contract_symbol":758,"symbol":758,"bid":627,"ask":759,"last":760,"change":761,"changePercent":9,"volume":203,"openInterest":337,"open_interest":337,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"TSMU  261016P00085000",9.7,5.2,2.18,0.7029,-0.814443,0.033223,-0.133181,0.030627,-0.015819,{"strike":769,"call":770,"put":781,"callItm":35,"putItm":11,"isAtm":35},90,{"contract_symbol":771,"symbol":771,"bid":524,"ask":203,"last":772,"change":773,"changePercent":9,"volume":337,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":35},"TSMU  261016C00090000",1.12,-2.12,29,0.7246,0.081569,0.018179,-0.077457,0.017277,0.001324,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"TSMU  261016P00090000",12.1,14.8,7.28,0.7515,-0.910016,0.018867,-0.086454,0.018595,-0.018457,{"strike":793,"call":794,"put":805,"callItm":35,"putItm":11,"isAtm":35},95,{"contract_symbol":795,"symbol":795,"bid":201,"ask":796,"last":797,"change":201,"changePercent":9,"volume":201,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":35},"TSMU  261016C00095000",1.15,0.86,23,0.8728,0.060067,0.011929,-0.073729,0.013654,0.000969,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":11},"TSMU  261016P00095000",16.8,19.4,9.23,0.7634,-0.963614,0.009124,-0.043148,0.009135,-0.020427,{"strike":817,"call":818,"put":826,"callItm":35,"putItm":11,"isAtm":35},100,{"contract_symbol":819,"symbol":819,"bid":201,"ask":203,"last":356,"change":201,"changePercent":9,"volume":201,"openInterest":328,"open_interest":328,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":35},"TSMU  261016C00100000",1.0322,0.051933,0.008993,-0.077738,0.012174,0.000831,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"TSMU  261016P00100000",21.7,24.3,0.6928,-0.993538,0.002288,-0.008913,0.002079,-0.02202,{"strike":837,"call":838,"put":845,"callItm":35,"putItm":11,"isAtm":35},105,{"contract_symbol":839,"symbol":839,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":820,"implied_volatility":820,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":35},"TSMU  261016C00105000",0.025937,0.005099,-0.044081,0.006903,0.000417,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":830,"implied_volatility":830,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":11},"TSMU  261016P00105000",26.6,29.3,-0.998458,0.000631,-0.002456,0.000573,-0.023208,"2026-10-08T18:11:00.360373+00:00"]