[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQP":3,"homepage-market-summary":23,"stock-options-QQQP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QQQP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Investment Managers Series Trust II Tradr 2X Long Innovation 100 Quarterly ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},245.22,244.84,241.3534,3.8666,1.6,577.021267,139.75,1870.4839334701196,100,505,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"status":167,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":168,"days_to_expiration":171,"iv_index":173,"expiration_iv":173,"kpis":174,"expirations":176,"strikes":189,"updated_at":1389,"task_id":9},"SUCCESS",{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":175,"total_open_interest":175,"put_call_ratio":9,"implied_volatility":173},0,[177,178,182,185],{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},{"date":179,"label":179,"type":170,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-11-20",44,"261120",{"date":183,"label":183,"type":170,"days_to_expiration":21,"dte":21,"compact":184,"implied_volatility":9},"2027-01-15","270115",{"date":186,"label":186,"type":170,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-04-16",191,"270416",[190,202,213,222,231,240,249,258,267,276,285,294,303,312,321,330,339,348,357,366,375,384,393,402,411,420,429,438,447,456,465,474,483,492,501,510,519,528,537,547,556,565,574,583,592,601,610,619,628,637,646,656,666,676,686,697,708,719,730,742,753,764,777,790,804,817,831,846,862,879,894,913,932,951,970,989,1010,1031,1051,1073,1094,1116,1137,1157,1176,1194,1212,1231,1249,1266,1282,1296,1309,1318,1327,1335,1344,1353,1362,1371,1380],{"strike":21,"call":191,"put":198,"callItm":11,"putItm":60,"isAtm":60},{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":197,"in_the_money":11},"QQQP  261016C00100000",142.2,146.1,0.2945,1,0.026025,{"contract_symbol":199,"symbol":199,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00100000",1.65,0.3633,{"strike":203,"call":204,"put":210,"callItm":11,"putItm":60,"isAtm":60},105,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":209,"in_the_money":11},"QQQP  261016C00105000",137.2,141.4,0.2927,0.027323,{"contract_symbol":211,"symbol":211,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00105000",0.3634,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":60,"isAtm":60},110,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":219,"in_the_money":11},"QQQP  261016C00110000",132.2,136.4,0.028628,{"contract_symbol":221,"symbol":221,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00110000",{"strike":223,"call":224,"put":229,"callItm":11,"putItm":60,"isAtm":60},115,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":228,"in_the_money":11},"QQQP  261016C00115000",127.2,131.4,0.029925,{"contract_symbol":230,"symbol":230,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00115000",{"strike":232,"call":233,"put":238,"callItm":11,"putItm":60,"isAtm":60},120,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":237,"in_the_money":11},"QQQP  261016C00120000",122.2,126.4,0.03123,{"contract_symbol":239,"symbol":239,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00120000",{"strike":241,"call":242,"put":247,"callItm":11,"putItm":60,"isAtm":60},125,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":246,"in_the_money":11},"QQQP  261016C00125000",117.2,121.4,0.032532,{"contract_symbol":248,"symbol":248,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00125000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":60,"isAtm":60},130,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":255,"in_the_money":11},"QQQP  261016C00130000",112.2,116.4,0.033829,{"contract_symbol":257,"symbol":257,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00130000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":60,"isAtm":60},135,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":264,"in_the_money":11},"QQQP  261016C00135000",107.2,111.4,0.035134,{"contract_symbol":266,"symbol":266,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00135000",{"strike":268,"call":269,"put":274,"callItm":11,"putItm":60,"isAtm":60},139,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":273,"in_the_money":11},"QQQP  261016C00139000",103.2,107.4,0.036175,{"contract_symbol":275,"symbol":275,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00139000",{"strike":277,"call":278,"put":283,"callItm":11,"putItm":60,"isAtm":60},140,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":282,"in_the_money":11},"QQQP  261016C00140000",102.2,106.4,0.036431,{"contract_symbol":284,"symbol":284,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00140000",{"strike":286,"call":287,"put":292,"callItm":11,"putItm":60,"isAtm":60},141,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":291,"in_the_money":11},"QQQP  261016C00141000",101.2,105.4,0.036696,{"contract_symbol":293,"symbol":293,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00141000",{"strike":295,"call":296,"put":301,"callItm":11,"putItm":60,"isAtm":60},142,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":300,"in_the_money":11},"QQQP  261016C00142000",100.2,104.4,0.036956,{"contract_symbol":302,"symbol":302,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00142000",{"strike":304,"call":305,"put":310,"callItm":11,"putItm":60,"isAtm":60},143,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":309,"in_the_money":11},"QQQP  261016C00143000",99.2,103.4,0.037211,{"contract_symbol":311,"symbol":311,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00143000",{"strike":313,"call":314,"put":319,"callItm":11,"putItm":60,"isAtm":60},144,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":318,"in_the_money":11},"QQQP  261016C00144000",98.2,102.4,0.037476,{"contract_symbol":320,"symbol":320,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00144000",{"strike":322,"call":323,"put":328,"callItm":11,"putItm":60,"isAtm":60},145,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":327,"in_the_money":11},"QQQP  261016C00145000",97.2,101.4,0.037737,{"contract_symbol":329,"symbol":329,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00145000",{"strike":331,"call":332,"put":337,"callItm":11,"putItm":60,"isAtm":60},146,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":336,"in_the_money":11},"QQQP  261016C00146000",96.2,100.4,0.037997,{"contract_symbol":338,"symbol":338,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00146000",{"strike":340,"call":341,"put":346,"callItm":11,"putItm":60,"isAtm":60},147,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":345,"in_the_money":11},"QQQP  261016C00147000",95.2,99.5,0.038257,{"contract_symbol":347,"symbol":347,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00147000",{"strike":349,"call":350,"put":355,"callItm":11,"putItm":60,"isAtm":60},148,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":354,"in_the_money":11},"QQQP  261016C00148000",94.2,98.4,0.038517,{"contract_symbol":356,"symbol":356,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00148000",{"strike":358,"call":359,"put":364,"callItm":11,"putItm":60,"isAtm":60},149,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":363,"in_the_money":11},"QQQP  261016C00149000",93.2,97.4,0.038778,{"contract_symbol":365,"symbol":365,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00149000",{"strike":367,"call":368,"put":373,"callItm":11,"putItm":60,"isAtm":60},150,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":372,"in_the_money":11},"QQQP  261016C00150000",92.2,96.4,0.039038,{"contract_symbol":374,"symbol":374,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00150000",{"strike":376,"call":377,"put":382,"callItm":11,"putItm":60,"isAtm":60},151,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":381,"in_the_money":11},"QQQP  261016C00151000",91.2,95.1,0.039298,{"contract_symbol":383,"symbol":383,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00151000",{"strike":385,"call":386,"put":391,"callItm":11,"putItm":60,"isAtm":60},152,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":390,"in_the_money":11},"QQQP  261016C00152000",90.2,94.4,0.039558,{"contract_symbol":392,"symbol":392,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00152000",{"strike":394,"call":395,"put":400,"callItm":11,"putItm":60,"isAtm":60},153,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":399,"in_the_money":11},"QQQP  261016C00153000",89.2,93.4,0.039819,{"contract_symbol":401,"symbol":401,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00153000",{"strike":403,"call":404,"put":409,"callItm":11,"putItm":60,"isAtm":60},154,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":408,"in_the_money":11},"QQQP  261016C00154000",88.2,92.4,0.040079,{"contract_symbol":410,"symbol":410,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00154000",{"strike":412,"call":413,"put":418,"callItm":11,"putItm":60,"isAtm":60},155,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":417,"in_the_money":11},"QQQP  261016C00155000",87.2,91.4,0.040339,{"contract_symbol":419,"symbol":419,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00155000",{"strike":421,"call":422,"put":427,"callItm":11,"putItm":60,"isAtm":60},156,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":426,"in_the_money":11},"QQQP  261016C00156000",86.2,90.4,0.040594,{"contract_symbol":428,"symbol":428,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00156000",{"strike":430,"call":431,"put":436,"callItm":11,"putItm":60,"isAtm":60},157,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":435,"in_the_money":11},"QQQP  261016C00157000",85.2,89.4,0.04086,{"contract_symbol":437,"symbol":437,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00157000",{"strike":439,"call":440,"put":445,"callItm":11,"putItm":60,"isAtm":60},158,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":444,"in_the_money":11},"QQQP  261016C00158000",84.2,88.4,0.04112,{"contract_symbol":446,"symbol":446,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00158000",{"strike":448,"call":449,"put":454,"callItm":11,"putItm":60,"isAtm":60},159,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":453,"in_the_money":11},"QQQP  261016C00159000",83.2,87.4,0.041375,{"contract_symbol":455,"symbol":455,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00159000",{"strike":457,"call":458,"put":463,"callItm":11,"putItm":60,"isAtm":60},160,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":462,"in_the_money":11},"QQQP  261016C00160000",82.2,86.4,0.04164,{"contract_symbol":464,"symbol":464,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00160000",{"strike":466,"call":467,"put":472,"callItm":11,"putItm":60,"isAtm":60},161,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":471,"in_the_money":11},"QQQP  261016C00161000",81.2,85.4,0.041901,{"contract_symbol":473,"symbol":473,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00161000",{"strike":475,"call":476,"put":481,"callItm":11,"putItm":60,"isAtm":60},162,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":480,"in_the_money":11},"QQQP  261016C00162000",80.2,84.4,0.042156,{"contract_symbol":482,"symbol":482,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00162000",{"strike":484,"call":485,"put":490,"callItm":11,"putItm":60,"isAtm":60},163,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":489,"in_the_money":11},"QQQP  261016C00163000",79.2,83.4,0.042421,{"contract_symbol":491,"symbol":491,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00163000",{"strike":493,"call":494,"put":499,"callItm":11,"putItm":60,"isAtm":60},164,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":498,"in_the_money":11},"QQQP  261016C00164000",78.2,82.4,0.042681,{"contract_symbol":500,"symbol":500,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00164000",{"strike":502,"call":503,"put":508,"callItm":11,"putItm":60,"isAtm":60},165,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":507,"in_the_money":11},"QQQP  261016C00165000",77.2,81.5,0.042936,{"contract_symbol":509,"symbol":509,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00165000",{"strike":511,"call":512,"put":517,"callItm":11,"putItm":60,"isAtm":60},166,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":516,"in_the_money":11},"QQQP  261016C00166000",76.2,80.6,0.043202,{"contract_symbol":518,"symbol":518,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00166000",{"strike":520,"call":521,"put":526,"callItm":11,"putItm":60,"isAtm":60},167,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":525,"in_the_money":11},"QQQP  261016C00167000",75.2,79.6,0.043462,{"contract_symbol":527,"symbol":527,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00167000",{"strike":529,"call":530,"put":535,"callItm":11,"putItm":60,"isAtm":60},168,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":534,"in_the_money":11},"QQQP  261016C00168000",74.2,78.6,0.043722,{"contract_symbol":536,"symbol":536,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00168000",{"strike":538,"call":539,"put":544,"callItm":11,"putItm":60,"isAtm":60},169,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":543,"in_the_money":11},"QQQP  261016C00169000",73.2,77.6,0.043977,{"contract_symbol":545,"symbol":545,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00169000",1.7,{"strike":548,"call":549,"put":554,"callItm":11,"putItm":60,"isAtm":60},170,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":553,"in_the_money":11},"QQQP  261016C00170000",72.2,76.6,0.044243,{"contract_symbol":555,"symbol":555,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00170000",{"strike":557,"call":558,"put":563,"callItm":11,"putItm":60,"isAtm":60},171,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":562,"in_the_money":11},"QQQP  261016C00171000",71.2,75.6,0.044503,{"contract_symbol":564,"symbol":564,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00171000",{"strike":566,"call":567,"put":572,"callItm":11,"putItm":60,"isAtm":60},172,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":571,"in_the_money":11},"QQQP  261016C00172000",70.2,74.6,0.044763,{"contract_symbol":573,"symbol":573,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00172000",{"strike":575,"call":576,"put":581,"callItm":11,"putItm":60,"isAtm":60},173,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":580,"in_the_money":11},"QQQP  261016C00173000",69.3,73.6,0.045024,{"contract_symbol":582,"symbol":582,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00173000",{"strike":584,"call":585,"put":590,"callItm":11,"putItm":60,"isAtm":60},174,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":589,"in_the_money":11},"QQQP  261016C00174000",68.3,72.6,0.045284,{"contract_symbol":591,"symbol":591,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00174000",{"strike":593,"call":594,"put":599,"callItm":11,"putItm":60,"isAtm":60},175,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":598,"in_the_money":11},"QQQP  261016C00175000",67.3,71.6,0.045538,{"contract_symbol":600,"symbol":600,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00175000",{"strike":602,"call":603,"put":608,"callItm":11,"putItm":60,"isAtm":60},176,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":607,"in_the_money":11},"QQQP  261016C00176000",66.3,70.6,0.045804,{"contract_symbol":609,"symbol":609,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00176000",{"strike":611,"call":612,"put":617,"callItm":11,"putItm":60,"isAtm":60},177,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":616,"in_the_money":11},"QQQP  261016C00177000",65.3,69.6,0.046065,{"contract_symbol":618,"symbol":618,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00177000",{"strike":620,"call":621,"put":626,"callItm":11,"putItm":60,"isAtm":60},178,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":625,"in_the_money":11},"QQQP  261016C00178000",64.3,68.6,0.046319,{"contract_symbol":627,"symbol":627,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00178000",{"strike":629,"call":630,"put":635,"callItm":11,"putItm":60,"isAtm":60},179,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":634,"in_the_money":11},"QQQP  261016C00179000",63.3,67.5,0.046585,{"contract_symbol":636,"symbol":636,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00179000",{"strike":638,"call":639,"put":644,"callItm":11,"putItm":60,"isAtm":60},180,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":643,"in_the_money":11},"QQQP  261016C00180000",62.3,66.5,0.046845,{"contract_symbol":645,"symbol":645,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00180000",{"strike":647,"call":648,"put":653,"callItm":11,"putItm":60,"isAtm":60},181,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":652,"in_the_money":11},"QQQP  261016C00181000",61.3,65.5,0.0471,{"contract_symbol":654,"symbol":654,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":655,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016P00181000",-0.000001,{"strike":657,"call":658,"put":663,"callItm":11,"putItm":60,"isAtm":60},182,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":662,"in_the_money":11},"QQQP  261016C00182000",60.3,64.5,0.047366,{"contract_symbol":664,"symbol":664,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":655,"vega":665,"rho":175,"in_the_money":60},"QQQP  261016P00182000",0.000001,{"strike":667,"call":668,"put":673,"callItm":11,"putItm":60,"isAtm":60},183,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":672,"in_the_money":11},"QQQP  261016C00183000",59.3,63.5,0.047626,{"contract_symbol":674,"symbol":674,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":175,"gamma":175,"theta":675,"vega":665,"rho":175,"in_the_money":60},"QQQP  261016P00183000",-0.000002,{"strike":677,"call":678,"put":683,"callItm":11,"putItm":60,"isAtm":60},184,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":682,"in_the_money":11},"QQQP  261016C00184000",58.3,62.5,0.04788,{"contract_symbol":684,"symbol":684,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":655,"gamma":175,"theta":685,"vega":665,"rho":175,"in_the_money":60},"QQQP  261016P00184000",-0.000003,{"strike":687,"call":688,"put":693,"callItm":11,"putItm":60,"isAtm":60},185,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":692,"in_the_money":11},"QQQP  261016C00185000",57.3,61.5,0.048147,{"contract_symbol":694,"symbol":694,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":655,"gamma":175,"theta":695,"vega":696,"rho":175,"in_the_money":60},"QQQP  261016P00185000",-0.000004,0.000002,{"strike":698,"call":699,"put":704,"callItm":11,"putItm":60,"isAtm":60},186,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":703,"in_the_money":11},"QQQP  261016C00186000",56.3,60.5,0.048407,{"contract_symbol":705,"symbol":705,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":675,"gamma":665,"theta":706,"vega":707,"rho":175,"in_the_money":60},"QQQP  261016P00186000",-0.000006,0.000003,{"strike":709,"call":710,"put":715,"callItm":11,"putItm":60,"isAtm":60},187,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":714,"in_the_money":11},"QQQP  261016C00187000",55.3,59.5,0.048667,{"contract_symbol":716,"symbol":716,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":685,"gamma":665,"theta":717,"vega":718,"rho":175,"in_the_money":60},"QQQP  261016P00187000",-0.000009,0.000005,{"strike":720,"call":721,"put":726,"callItm":11,"putItm":60,"isAtm":60},188,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":725,"in_the_money":11},"QQQP  261016C00188000",54.3,58.5,0.048921,{"contract_symbol":727,"symbol":727,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":695,"gamma":665,"theta":728,"vega":729,"rho":175,"in_the_money":60},"QQQP  261016P00188000",-0.000014,0.000007,{"strike":731,"call":732,"put":737,"callItm":11,"putItm":60,"isAtm":60},189,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":736,"in_the_money":11},"QQQP  261016C00189000",53.3,57.5,0.049188,{"contract_symbol":738,"symbol":738,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":706,"gamma":696,"theta":740,"vega":741,"rho":175,"in_the_money":60},"QQQP  261016P00189000",1.75,-0.000021,0.000011,{"strike":743,"call":744,"put":749,"callItm":11,"putItm":60,"isAtm":60},190,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":748,"in_the_money":11},"QQQP  261016C00190000",52.3,56.5,0.049448,{"contract_symbol":750,"symbol":750,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":717,"gamma":707,"theta":751,"vega":752,"rho":655,"in_the_money":60},"QQQP  261016P00190000",-0.000031,0.000016,{"strike":187,"call":754,"put":759,"callItm":11,"putItm":60,"isAtm":60},{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":175,"vega":175,"rho":758,"in_the_money":11},"QQQP  261016C00191000",51.3,55.5,0.049708,{"contract_symbol":760,"symbol":760,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":728,"gamma":761,"theta":762,"vega":763,"rho":655,"in_the_money":60},"QQQP  261016P00191000",0.000004,-0.000046,0.000024,{"strike":765,"call":766,"put":771,"callItm":11,"putItm":60,"isAtm":60},192,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":655,"vega":175,"rho":770,"in_the_money":11},"QQQP  261016C00192000",50.3,54.5,0.049968,{"contract_symbol":772,"symbol":772,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":655,"in_the_money":60},"QQQP  261016P00192000",-0.00002,0.000006,-0.000066,0.000035,{"strike":778,"call":779,"put":784,"callItm":11,"putItm":60,"isAtm":60},193,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":196,"gamma":175,"theta":655,"vega":665,"rho":783,"in_the_money":11},"QQQP  261016C00193000",49.3,53.5,0.050229,{"contract_symbol":785,"symbol":785,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":675,"in_the_money":60},"QQQP  261016P00193000",-0.00003,0.000009,-0.000095,0.00005,{"strike":791,"call":792,"put":798,"callItm":11,"putItm":60,"isAtm":60},194,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":796,"gamma":175,"theta":675,"vega":665,"rho":797,"in_the_money":11},"QQQP  261016C00194000",48.3,52.6,0.999999,0.050483,{"contract_symbol":799,"symbol":799,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":685,"in_the_money":60},"QQQP  261016P00194000",-0.000043,0.000013,-0.000134,0.00007,{"strike":805,"call":806,"put":811,"callItm":11,"putItm":60,"isAtm":60},195,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":796,"gamma":175,"theta":685,"vega":696,"rho":810,"in_the_money":11},"QQQP  261016C00195000",46.8,51.5,0.050749,{"contract_symbol":812,"symbol":812,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":695,"in_the_money":60},"QQQP  261016P00195000",-0.000062,0.000018,-0.000189,0.000099,{"strike":818,"call":819,"put":825,"callItm":11,"putItm":60,"isAtm":60},196,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":823,"gamma":665,"theta":706,"vega":761,"rho":824,"in_the_money":11},"QQQP  261016C00196000",46.3,50.7,0.999998,0.051009,{"contract_symbol":826,"symbol":826,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":706,"in_the_money":60},"QQQP  261016P00196000",-0.000088,0.000025,-0.000263,0.000138,{"strike":832,"call":833,"put":840,"callItm":11,"putItm":60,"isAtm":60},197,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":837,"gamma":665,"theta":838,"vega":718,"rho":839,"in_the_money":11},"QQQP  261016C00197000",44.8,49.4,0.999997,-0.000008,0.051263,{"contract_symbol":841,"symbol":841,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":838,"in_the_money":60},"QQQP  261016P00197000",-0.000124,0.000034,-0.000364,0.00019,{"strike":847,"call":848,"put":855,"callItm":11,"putItm":60,"isAtm":60},198,{"contract_symbol":849,"symbol":849,"bid":850,"ask":794,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":851,"gamma":696,"theta":852,"vega":853,"rho":854,"in_the_money":11},"QQQP  261016C00198000",43.8,0.999995,-0.000015,0.00001,0.05153,{"contract_symbol":856,"symbol":856,"bid":175,"ask":739,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":60},"QQQP  261016P00198000",-0.000173,0.000046,-0.000497,0.00026,-0.000011,{"strike":863,"call":864,"put":872,"callItm":11,"putItm":60,"isAtm":60},199,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":868,"gamma":707,"theta":869,"vega":870,"rho":871,"in_the_money":11},"QQQP  261016C00199000",42.8,47.5,0.999991,-0.000024,0.000015,0.05179,{"contract_symbol":873,"symbol":873,"bid":175,"ask":874,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":852,"in_the_money":60},"QQQP  261016P00199000",1.8,-0.000239,0.000063,-0.000673,0.000352,{"strike":880,"call":881,"put":888,"callItm":11,"putItm":60,"isAtm":60},200,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":885,"gamma":718,"theta":886,"vega":763,"rho":887,"in_the_money":11},"QQQP  261016C00200000",41.8,46.5,0.999986,-0.000037,0.05205,{"contract_symbol":889,"symbol":889,"bid":175,"ask":874,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":740,"in_the_money":60},"QQQP  261016P00200000",-0.000328,0.000084,-0.000904,0.000473,{"strike":895,"call":896,"put":905,"callItm":11,"putItm":60,"isAtm":60},205,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"QQQP  261016C00205000",36.8,41.5,0.999879,0.000041,-0.000287,0.000186,0.053344,{"contract_symbol":906,"symbol":906,"bid":175,"ask":907,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":60},"QQQP  261016P00205000",1.85,-0.001416,0.000324,-0.003482,0.001821,-0.000091,{"strike":914,"call":915,"put":924,"callItm":11,"putItm":60,"isAtm":60},210,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":11},"QQQP  261016C00210000",32.4,36.7,0.999223,0.000231,-0.001627,0.00105,0.054603,{"contract_symbol":925,"symbol":925,"bid":175,"ask":926,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":60},"QQQP  261016P00210000",1.9,-0.005015,0.001015,-0.010899,0.005703,-0.000324,{"strike":933,"call":934,"put":943,"callItm":11,"putItm":60,"isAtm":60},215,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"QQQP  261016C00215000",27,31.5,0.996379,0.000941,-0.006562,0.004262,0.055714,{"contract_symbol":944,"symbol":944,"bid":175,"ask":945,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":212,"implied_volatility":212,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":60},"QQQP  261016P00215000",2,-0.014892,0.002633,-0.028298,0.014801,-0.000965,{"strike":952,"call":953,"put":962,"callItm":11,"putItm":60,"isAtm":60},220,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":195,"implied_volatility":195,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":11},"QQQP  261016C00220000",23,26.9,0.98556,0.003165,-0.02233,0.014415,0.056324,{"contract_symbol":963,"symbol":963,"bid":175,"ask":964,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":60},"QQQP  261016P00220000",2.1,-0.037447,0.005715,-0.061385,0.032118,-0.002433,{"strike":971,"call":972,"put":981,"callItm":11,"putItm":60,"isAtm":60},225,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":208,"implied_volatility":208,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":11},"QQQP  261016C00225000",18.3,22.1,0.957514,0.007862,-0.054793,0.035587,0.055801,{"contract_symbol":982,"symbol":982,"bid":175,"ask":983,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":201,"implied_volatility":201,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":60},"QQQP  261016P00225000",2.4,-0.081099,0.010511,-0.112904,0.059075,-0.005286,{"strike":990,"call":991,"put":1001,"callItm":11,"putItm":60,"isAtm":60},230,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":11},"QQQP  261016C00230000",13.8,17.1,0.3473,0.857112,0.016524,-0.16213,0.088757,0.050526,{"contract_symbol":1002,"symbol":1002,"bid":175,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":60},"QQQP  261016P00230000",2.9,0.3354,-0.134937,0.016456,-0.150607,0.085358,-0.0088,{"strike":1011,"call":1012,"put":1021,"callItm":11,"putItm":60,"isAtm":60},235,{"contract_symbol":1013,"symbol":1013,"bid":171,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":11},"QQQP  261016C00235000",13.1,0.3394,0.757476,0.023425,-0.219488,0.122961,0.04526,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":60},"QQQP  261016P00235000",0.6,3.7,0.366,-0.257339,0.022417,-0.244268,0.126892,-0.016926,{"strike":1032,"call":1033,"put":1043,"callItm":11,"putItm":60,"isAtm":60},240,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":11},"QQQP  261016C00240000",5.5,9.6,0.3312,0.625546,0.029104,-0.259672,0.149056,0.037792,{"contract_symbol":1044,"symbol":1044,"bid":88,"ask":1035,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":60},"QQQP  261016P00240000",0.3609,-0.382732,0.026887,-0.28489,0.150063,-0.025301,{"strike":1052,"call":1053,"put":1063,"callItm":11,"putItm":60,"isAtm":11},245,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":11},"QQQP  261016C00245000",3.8,6.6,0.3517,0.476537,0.028795,-0.289731,0.156629,0.028947,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":60},"QQQP  261016P00245000",4,7,0.3269,-0.526884,0.030957,-0.269206,0.156544,-0.034931,{"strike":1074,"call":1075,"put":1084,"callItm":60,"putItm":11,"isAtm":60},250,{"contract_symbol":1076,"symbol":1076,"bid":739,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":60},"QQQP  261016C00250000",4.4,0.3416,0.334,0.027089,-0.257152,0.143104,0.02044,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":11},"QQQP  261016P00250000",6.5,10,0.3026,-0.688221,0.029719,-0.221392,0.139096,-0.045887,{"strike":1095,"call":1096,"put":1106,"callItm":60,"putItm":11,"isAtm":60},255,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":60},"QQQP  261016C00255000",0.25,3,0.3287,0.205731,0.022027,-0.193593,0.111981,0.012673,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":11},"QQQP  261016P00255000",10.1,14.3,0.2631,-0.850322,0.022499,-0.126733,0.091568,-0.057073,{"strike":1117,"call":1118,"put":1127,"callItm":60,"putItm":11,"isAtm":60},260,{"contract_symbol":1119,"symbol":1119,"bid":175,"ask":1120,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":60},"QQQP  261016C00260000",2.25,0.3091,0.10274,0.014725,-0.114444,0.070395,0.006367,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":11},"QQQP  261016P00260000",14.2,18.6,0.2897,-0.912091,0.014003,-0.095652,0.062759,-0.062206,{"strike":1138,"call":1139,"put":1147,"callItm":60,"putItm":11,"isAtm":60},265,{"contract_symbol":1140,"symbol":1140,"bid":175,"ask":926,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":60},"QQQP  261016C00265000",0.3506,0.07398,0.01016,-0.101591,0.055093,0.004578,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":11},"QQQP  261016P00265000",18.8,23.4,0.3396,-0.932608,0.009764,-0.091606,0.05128,-0.064784,{"strike":1158,"call":1159,"put":1166,"callItm":60,"putItm":11,"isAtm":60},270,{"contract_symbol":1160,"symbol":1160,"bid":175,"ask":874,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":60},"QQQP  261016C00270000",0.03776,0.005964,-0.059629,0.032337,0.002343,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":11},"QQQP  261016P00270000",23.7,28,0.3271,-0.971831,0.005019,-0.043703,0.025396,-0.068516,{"strike":1177,"call":1178,"put":1185,"callItm":60,"putItm":11,"isAtm":60},275,{"contract_symbol":1179,"symbol":1179,"bid":175,"ask":546,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":60},"QQQP  261016C00275000",0.017787,0.003178,-0.03178,0.017235,0.001106,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":11},"QQQP  261016P00275000",28.6,32.9,-0.985062,0.002826,-0.026511,0.014841,-0.070631,{"strike":1195,"call":1196,"put":1203,"callItm":60,"putItm":11,"isAtm":60},280,{"contract_symbol":1197,"symbol":1197,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":60},"QQQP  261016C00280000",0.007752,0.001546,-0.015463,0.008386,0.000483,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":11},"QQQP  261016P00280000",33.6,37.9,-0.995305,0.001063,-0.009253,0.005377,-0.072578,{"strike":1213,"call":1214,"put":1222,"callItm":60,"putItm":11,"isAtm":60},285,{"contract_symbol":1215,"symbol":1215,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":60},"QQQP  261016C00285000",0.3505,0.003132,0.00069,-0.006899,0.003741,0.000195,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":11},"QQQP  261016P00285000",38.6,42.9,-0.998321,0.00042,-0.00366,0.002127,-0.074067,{"strike":1232,"call":1233,"put":1240,"callItm":60,"putItm":11,"isAtm":60},290,{"contract_symbol":1234,"symbol":1234,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":60},"QQQP  261016C00290000",0.001179,0.000284,-0.002841,0.001541,0.000074,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":11},"QQQP  261016P00290000",43.6,47.9,-0.999448,0.000151,-0.001319,0.000766,-0.075439,{"strike":1250,"call":1251,"put":1258,"callItm":60,"putItm":11,"isAtm":60},295,{"contract_symbol":1252,"symbol":1252,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":60},"QQQP  261016C00295000",0.000414,0.000108,-0.001082,0.000587,0.000026,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1262,"gamma":789,"theta":1263,"vega":1264,"rho":1265,"in_the_money":11},"QQQP  261016P00295000",48.6,52.9,-0.999832,-0.000435,0.000253,-0.076764,{"strike":1267,"call":1268,"put":1274,"callItm":60,"putItm":11,"isAtm":60},300,{"contract_symbol":1269,"symbol":1269,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":787,"in_the_money":60},"QQQP  261016C00300000",0.000136,0.000038,-0.000383,0.000208,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1278,"gamma":870,"theta":1279,"vega":1280,"rho":1281,"in_the_money":11},"QQQP  261016P00300000",53.6,57.9,-0.999953,-0.000132,0.000077,-0.078073,{"strike":1283,"call":1284,"put":1289,"callItm":60,"putItm":11,"isAtm":60},305,{"contract_symbol":1285,"symbol":1285,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1286,"gamma":801,"theta":1287,"vega":1288,"rho":707,"in_the_money":60},"QQQP  261016C00305000",0.000042,-0.000127,0.000069,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1293,"gamma":761,"theta":886,"vega":1294,"rho":1295,"in_the_money":11},"QQQP  261016P00305000",58.6,62.9,-0.999988,0.000021,-0.079376,{"strike":1297,"call":1298,"put":1302,"callItm":60,"putItm":11,"isAtm":60},310,{"contract_symbol":1299,"symbol":1299,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":1300,"gamma":761,"theta":1301,"vega":1294,"rho":665,"in_the_money":60},"QQQP  261016C00310000",0.000012,-0.000039,{"contract_symbol":1303,"symbol":1303,"bid":1304,"ask":1305,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1306,"gamma":665,"theta":1307,"vega":774,"rho":1308,"in_the_money":11},"QQQP  261016P00310000",63.6,67.9,-0.999997,-0.00001,-0.080678,{"strike":1310,"call":1311,"put":1313,"callItm":60,"putItm":11,"isAtm":60},315,{"contract_symbol":1312,"symbol":1312,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":707,"gamma":665,"theta":861,"vega":774,"rho":175,"in_the_money":60},"QQQP  261016C00315000",{"contract_symbol":1314,"symbol":1314,"bid":624,"ask":1315,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1316,"gamma":665,"theta":706,"vega":707,"rho":1317,"in_the_money":11},"QQQP  261016P00315000",72.9,-0.999998,-0.081969,{"strike":1319,"call":1320,"put":1322,"callItm":60,"putItm":11,"isAtm":60},320,{"contract_symbol":1321,"symbol":1321,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":665,"gamma":175,"theta":685,"vega":696,"rho":175,"in_the_money":60},"QQQP  261016C00320000",{"contract_symbol":1323,"symbol":1323,"bid":579,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1325,"gamma":175,"theta":655,"vega":175,"rho":1326,"in_the_money":11},"QQQP  261016P00320000",77.9,-1,-0.083281,{"strike":1328,"call":1329,"put":1331,"callItm":60,"putItm":11,"isAtm":60},325,{"contract_symbol":1330,"symbol":1330,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1216,"implied_volatility":1216,"delta":175,"gamma":175,"theta":655,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00325000",{"contract_symbol":1332,"symbol":1332,"bid":533,"ask":1333,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1334,"in_the_money":11},"QQQP  261016P00325000",82.9,-0.084571,{"strike":1336,"call":1337,"put":1339,"callItm":60,"putItm":11,"isAtm":60},330,{"contract_symbol":1338,"symbol":1338,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00330000",{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1343,"in_the_money":11},"QQQP  261016P00330000",83.6,87.9,-0.085883,{"strike":1345,"call":1346,"put":1348,"callItm":60,"putItm":11,"isAtm":60},335,{"contract_symbol":1347,"symbol":1347,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1216,"implied_volatility":1216,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00335000",{"contract_symbol":1349,"symbol":1349,"bid":1350,"ask":1351,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1352,"in_the_money":11},"QQQP  261016P00335000",88.6,92.9,-0.087185,{"strike":1354,"call":1355,"put":1357,"callItm":60,"putItm":11,"isAtm":60},340,{"contract_symbol":1356,"symbol":1356,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00340000",{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1361,"in_the_money":11},"QQQP  261016P00340000",93.9,97.9,-0.088475,{"strike":1363,"call":1364,"put":1366,"callItm":60,"putItm":11,"isAtm":60},345,{"contract_symbol":1365,"symbol":1365,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00345000",{"contract_symbol":1367,"symbol":1367,"bid":1368,"ask":1369,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1370,"in_the_money":11},"QQQP  261016P00345000",98.6,102.9,-0.089787,{"strike":1372,"call":1373,"put":1375,"callItm":60,"putItm":11,"isAtm":60},350,{"contract_symbol":1374,"symbol":1374,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1216,"implied_volatility":1216,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00350000",{"contract_symbol":1376,"symbol":1376,"bid":1377,"ask":1378,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1151,"implied_volatility":1151,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1379,"in_the_money":11},"QQQP  261016P00350000",103.6,107.9,-0.091077,{"strike":1381,"call":1382,"put":1384,"callItm":60,"putItm":11,"isAtm":60},355,{"contract_symbol":1383,"symbol":1383,"bid":175,"ask":200,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1141,"implied_volatility":1141,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":60},"QQQP  261016C00355000",{"contract_symbol":1385,"symbol":1385,"bid":1386,"ask":1387,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":1170,"implied_volatility":1170,"delta":1325,"gamma":175,"theta":175,"vega":175,"rho":1388,"in_the_money":11},"QQQP  261016P00355000",108.6,112.9,-0.09239,"2026-10-07T10:38:05.485778+00:00"]