[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTT":3,"homepage-market-summary":29,"stock-options-TTT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTT","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},"ProShares UltraPro Short 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4677,1.330344,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},90.641,92.4,92.85,89.87,89.5606,1.0804,1.21,8252.198775,59.23,7959.456230390439,93.4,3653,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":664,"task_id":9},"SUCCESS",90.64,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},21,413,20,[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},"2027-01-15",99,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,213,223,232,241,250,259,268,277,287,299,311,322,334,347,360,377,393,412,430,451,469,488,506,527,547,570,595,618,641],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":38,"isAtm":38},40,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":208,"in_the_money":11},"TTT   261016C00040000",46.1,49.5,0,0.467,1,0.0088,{"contract_symbol":210,"symbol":210,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00040000",0.75,0.6212,{"strike":214,"call":215,"put":221,"callItm":11,"putItm":38,"isAtm":38},45,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":220,"in_the_money":11},"TTT   261016C00045000",41.1,44.5,24.1,0.0099,{"contract_symbol":222,"symbol":222,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00045000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":38,"isAtm":38},50,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":229,"in_the_money":11},"TTT   261016C00050000",36.3,39.5,0.011001,{"contract_symbol":231,"symbol":231,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00050000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":38,"isAtm":38},51,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":238,"in_the_money":11},"TTT   261016C00051000",35.2,38.5,0.011221,{"contract_symbol":240,"symbol":240,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00051000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":38,"isAtm":38},52,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":247,"in_the_money":11},"TTT   261016C00052000",34.3,37.5,0.011441,{"contract_symbol":249,"symbol":249,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00052000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":38,"isAtm":38},53,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":256,"in_the_money":11},"TTT   261016C00053000",33.2,36.5,0.011661,{"contract_symbol":258,"symbol":258,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00053000",{"strike":260,"call":261,"put":266,"callItm":11,"putItm":38,"isAtm":38},54,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":265,"in_the_money":11},"TTT   261016C00054000",32.3,35.5,0.011881,{"contract_symbol":267,"symbol":267,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00054000",{"strike":269,"call":270,"put":275,"callItm":11,"putItm":38,"isAtm":38},55,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":274,"in_the_money":11},"TTT   261016C00055000",31.3,34.5,0.012101,{"contract_symbol":276,"symbol":276,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00055000",{"strike":278,"call":279,"put":284,"callItm":11,"putItm":38,"isAtm":38},56,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":283,"in_the_money":11},"TTT   261016C00056000",30.3,33.5,0.012321,{"contract_symbol":285,"symbol":285,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":286,"vega":205,"rho":205,"in_the_money":38},"TTT   261016P00056000",-0.000001,{"strike":288,"call":289,"put":294,"callItm":11,"putItm":38,"isAtm":38},57,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":293,"in_the_money":11},"TTT   261016C00057000",29.2,32.5,0.012541,{"contract_symbol":295,"symbol":295,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":296,"open_interest":296,"iv":212,"implied_volatility":212,"delta":286,"gamma":297,"theta":298,"vega":297,"rho":205,"in_the_money":38},"TTT   261016P00057000",2,0.000001,-0.000003,{"strike":300,"call":301,"put":307,"callItm":11,"putItm":38,"isAtm":38},58,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":306,"in_the_money":11},"TTT   261016C00058000",28.2,31.5,9.57,0.012761,{"contract_symbol":308,"symbol":308,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":298,"gamma":309,"theta":310,"vega":309,"rho":205,"in_the_money":38},"TTT   261016P00058000",0.000002,-0.000006,{"strike":312,"call":313,"put":318,"callItm":11,"putItm":38,"isAtm":38},59,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":317,"in_the_money":11},"TTT   261016C00059000",27.3,30.5,0.012981,{"contract_symbol":319,"symbol":319,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":310,"gamma":320,"theta":321,"vega":320,"rho":205,"in_the_money":38},"TTT   261016P00059000",0.000004,-0.000014,{"strike":323,"call":324,"put":330,"callItm":11,"putItm":38,"isAtm":38},60,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":329,"in_the_money":11},"TTT   261016C00060000",26.3,29.5,10.8,0.013201,{"contract_symbol":331,"symbol":331,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":321,"gamma":332,"theta":333,"vega":332,"rho":205,"in_the_money":38},"TTT   261016P00060000",0.000008,-0.000032,{"strike":335,"call":336,"put":341,"callItm":11,"putItm":38,"isAtm":38},61,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":340,"in_the_money":11},"TTT   261016C00061000",25.3,28.5,0.013421,{"contract_symbol":342,"symbol":342,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":286,"in_the_money":38},"TTT   261016P00061000",-0.000031,0.000016,-0.000066,0.000017,{"strike":348,"call":349,"put":354,"callItm":11,"putItm":38,"isAtm":38},62,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":353,"in_the_money":11},"TTT   261016C00062000",24.3,27.5,0.013641,{"contract_symbol":355,"symbol":355,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":286,"in_the_money":38},"TTT   261016P00062000",-0.000064,0.000032,-0.000132,0.000034,{"strike":361,"call":362,"put":369,"callItm":11,"putItm":38,"isAtm":38},63,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":367,"gamma":297,"theta":286,"vega":205,"rho":368,"in_the_money":11},"TTT   261016C00063000",23.2,26.5,12.2,0.999999,0.013861,{"contract_symbol":370,"symbol":370,"bid":205,"ask":211,"last":371,"change":205,"changePercent":9,"volume":205,"openInterest":372,"open_interest":372,"iv":212,"implied_volatility":212,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":298,"in_the_money":38},"TTT   261016P00063000",2.06,3,-0.000128,0.000062,-0.000252,0.000065,{"strike":378,"call":379,"put":386,"callItm":11,"putItm":38,"isAtm":38},64,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":383,"gamma":309,"theta":384,"vega":297,"rho":385,"in_the_money":11},"TTT   261016C00064000",22.3,25.5,0.999998,-0.000004,0.014081,{"contract_symbol":387,"symbol":387,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":38},"TTT   261016P00064000",-0.000246,0.000114,-0.000464,0.00012,-0.000005,{"strike":394,"call":395,"put":403,"callItm":11,"putItm":38,"isAtm":38},65,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":399,"gamma":320,"theta":400,"vega":401,"rho":402,"in_the_money":11},"TTT   261016C00065000",21.3,24.5,0.999994,-0.00001,0.000003,0.014301,{"contract_symbol":404,"symbol":404,"bid":205,"ask":211,"last":405,"change":205,"changePercent":9,"volume":205,"openInterest":406,"open_interest":406,"iv":212,"implied_volatility":212,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":38},"TTT   261016P00065000",0.25,91,-0.000456,0.000201,-0.000822,0.000213,-0.000009,{"strike":413,"call":414,"put":423,"callItm":11,"putItm":38,"isAtm":38},66,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"TTT   261016C00066000",20.2,23.5,0.999984,0.000011,-0.000026,0.000009,0.01452,{"contract_symbol":424,"symbol":424,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":38},"TTT   261016P00066000",-0.000814,0.000344,-0.001404,0.000363,-0.000016,{"strike":431,"call":432,"put":442,"callItm":11,"putItm":38,"isAtm":38},67,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"TTT   261016C00067000",19.2,22.5,6.2,0.999961,0.000027,-0.000062,0.000021,0.01474,{"contract_symbol":443,"symbol":443,"bid":205,"ask":211,"last":444,"change":205,"changePercent":9,"volume":205,"openInterest":445,"open_interest":445,"iv":212,"implied_volatility":212,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":38},"TTT   261016P00067000",3.05,5,-0.001406,0.000568,-0.002317,0.000599,-0.000028,{"strike":452,"call":453,"put":462,"callItm":11,"putItm":38,"isAtm":38},68,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":458,"gamma":374,"theta":459,"vega":460,"rho":461,"in_the_money":11},"TTT   261016C00068000",18.2,21.5,8.6,0.999906,-0.000142,0.000049,0.014959,{"contract_symbol":463,"symbol":463,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":38},"TTT   261016P00068000",-0.00235,0.000907,-0.003697,0.000957,-0.000047,{"strike":470,"call":471,"put":481,"callItm":11,"putItm":38,"isAtm":38},69,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"TTT   261016C00069000",17.2,20.5,10.85,0.999787,0.000132,-0.000305,0.000105,0.015177,{"contract_symbol":482,"symbol":482,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":38},"TTT   261016P00069000",-0.00381,0.001401,-0.005714,0.001478,-0.000076,{"strike":489,"call":490,"put":499,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":205,"changePercent":9,"volume":205,"openInterest":445,"open_interest":445,"iv":206,"implied_volatility":206,"delta":495,"gamma":496,"theta":497,"vega":410,"rho":498,"in_the_money":11},"TTT   261016C00070000",16.3,19.5,9,0.999542,0.000269,-0.00062,0.015392,{"contract_symbol":500,"symbol":500,"bid":205,"ask":179,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":38},"TTT   261016P00070000",-0.005998,0.0021,-0.008563,0.002215,-0.000119,{"strike":507,"call":508,"put":518,"callItm":11,"putItm":38,"isAtm":38},71,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"TTT   261016C00071000",15.2,18.5,7.15,0.999066,0.000519,-0.001197,0.000412,0.015602,{"contract_symbol":519,"symbol":519,"bid":205,"ask":211,"last":520,"change":205,"changePercent":9,"volume":205,"openInterest":521,"open_interest":521,"iv":212,"implied_volatility":212,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":38},"TTT   261016P00071000",2.05,10,-0.009179,0.003054,-0.012457,0.003223,-0.000183,{"strike":528,"call":529,"put":539,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":205,"changePercent":9,"volume":205,"openInterest":296,"open_interest":296,"iv":206,"implied_volatility":206,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"TTT   261016C00075000",11.1,14,11.5,0.989811,0.004451,-0.010259,0.003531,0.016299,{"contract_symbol":540,"symbol":540,"bid":205,"ask":211,"last":541,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":38},"TTT   261016P00075000",0.17,-0.038906,0.010407,-0.042441,0.01098,-0.000781,{"strike":548,"call":549,"put":560,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":205,"changePercent":9,"volume":205,"openInterest":188,"open_interest":188,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"TTT   261016C00080000",6.4,9.5,4,0.4305,0.933157,0.023097,-0.045227,0.016886,0.016272,{"contract_symbol":561,"symbol":561,"bid":205,"ask":562,"last":563,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":38},"TTT   261016P00080000",0.2,4.13,0.4126,-0.05913,0.021904,-0.039397,0.015347,-0.001174,{"strike":571,"call":572,"put":584,"callItm":11,"putItm":38,"isAtm":38},85,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":205,"changePercent":9,"volume":205,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"TTT   261016C00085000",2.3,5.1,1.96,109,0.3822,0.729758,0.066411,-0.102523,0.043109,0.01329,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":9,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":38},"TTT   261016P00085000",0.05,1.25,0.3,0.2571,-0.187534,0.080357,-0.056109,0.035081,-0.003702,{"strike":596,"call":597,"put":608,"callItm":11,"putItm":38,"isAtm":11},90,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":205,"changePercent":9,"volume":205,"openInterest":532,"open_interest":532,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"TTT   261016C00090000",0.4,2.45,1.15,0.445,0.37011,0.065109,-0.136265,0.04921,0.006841,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":38},"TTT   261016P00090000",1.5,4.2,0.2948,-0.701411,0.090305,-0.082941,0.045215,-0.014185,{"strike":619,"call":620,"put":631,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":621,"symbol":621,"bid":205,"ask":622,"last":623,"change":205,"changePercent":9,"volume":205,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":38},"TTT   261016C00095000",0.9,0.36,79,0.3945,0.095768,0.033073,-0.054387,0.022158,0.001802,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"TTT   261016P00095000",6.1,8.7,0.4144,-0.892561,0.03423,-0.06213,0.024093,-0.018884,{"strike":642,"call":643,"put":654,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":644,"symbol":644,"bid":205,"ask":645,"last":645,"change":646,"changePercent":9,"volume":207,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":38},"TTT   261016C00100000",0.1,-0.05,46,0.3926,0.014137,0.007034,-0.011457,0.00469,0.000268,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"TTT   261016P00100000",11.2,13.7,0.6004,-0.920534,0.018903,-0.072018,0.019276,-0.020525,"2026-10-08T19:16:19.942597+00:00"]