[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQQ":3,"homepage-market-summary":30,"stock-options-TQQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQQ","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 QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7463,0.624048,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.62,82.315,83.745,81.6,84.25,-0.63,-0.75,37459631.741031,88.089996,37.32,85692937.11334646,91.2,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1458,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},69792,153280,0.7,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"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},"2026-10-12",4,"261012",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-19",11,"261019",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-21",13,"261021",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-23",15,"261023",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-30",22,"261030",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-06",29,"261106",{"date":216,"label":216,"type":176,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-13",36,"261113",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-20",43,"261120",{"date":224,"label":224,"type":176,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-27",50,"261127",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-12-18",71,"261218",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-01-15",99,"270115",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-03-19",162,"270319",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",470,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",834,"290119",[248,266,280,292,306,323,341,359,377,394,410,428,448,470,488,509,529,550,574,600,624,650,675,700,722,745,767,794,819,844,869,895,919,942,966,992,1015,1040,1065,1089,1114,1141,1167,1196,1224,1254,1283,1311,1337,1361,1383,1404,1425,1437,1448],{"strike":249,"call":250,"put":259,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":258,"in_the_money":11},"TQQQ  261009C00040000",41.1,43.6,42.65,0,9,0.9874,0.001259,{"contract_symbol":260,"symbol":260,"bid":255,"ask":261,"last":262,"change":263,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009P00040000",0.01,0.16,0.15,870,1.4404,{"strike":267,"call":268,"put":275,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":80,"changePercent":9,"volume":177,"openInterest":255,"open_interest":255,"iv":273,"implied_volatility":273,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":274,"in_the_money":11},"TQQQ  261009C00045000",36.1,38.6,37.53,0.9866,0.001417,{"contract_symbol":276,"symbol":276,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009P00045000",20,1089,1.4394,{"strike":225,"call":281,"put":288,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":255,"changePercent":9,"volume":255,"openInterest":286,"open_interest":286,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":287,"in_the_money":11},"TQQQ  261009C00050000",31.55,33.5,27.45,28,0.001574,{"contract_symbol":289,"symbol":289,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":290,"openInterest":291,"open_interest":291,"iv":265,"implied_volatility":265,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009P00050000",3,2195,{"strike":293,"call":294,"put":302,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":177,"openInterest":300,"open_interest":300,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":301,"in_the_money":11},"TQQQ  261009C00055000",26.2,28.6,27.75,-0.41,27,0.001732,{"contract_symbol":303,"symbol":303,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":201,"openInterest":304,"open_interest":304,"iv":279,"implied_volatility":279,"delta":255,"gamma":255,"theta":305,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009P00055000",6890,-0.000003,{"strike":307,"call":308,"put":315,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":313,"changePercent":9,"volume":188,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":314,"in_the_money":11},"TQQQ  261009C00059000",22.6,24.6,23.18,-1.03,0.001858,{"contract_symbol":316,"symbol":316,"bid":255,"ask":261,"last":261,"change":317,"changePercent":9,"volume":290,"openInterest":318,"open_interest":318,"iv":265,"implied_volatility":265,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":255,"in_the_money":39},"TQQQ  261009P00059000",-0.03,1133,-0.000015,0.00001,-0.000187,0.000003,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":331,"openInterest":332,"open_interest":332,"iv":273,"implied_volatility":273,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":333,"in_the_money":11},"TQQQ  261009C00060000",21.8,23.45,22.03,-1.78,18,122,0.001889,{"contract_symbol":335,"symbol":335,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":193,"openInterest":336,"open_interest":336,"iv":265,"implied_volatility":265,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":255,"in_the_money":39},"TQQQ  261009P00060000",7400,-0.000036,0.000023,-0.000435,0.000007,{"strike":342,"call":343,"put":350,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":255,"changePercent":9,"volume":255,"openInterest":348,"open_interest":348,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":255,"vega":255,"rho":349,"in_the_money":11},"TQQQ  261009C00061000",20.5,22.1,21.35,5,0.001921,{"contract_symbol":351,"symbol":351,"bid":255,"ask":261,"last":261,"change":352,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":279,"implied_volatility":279,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":255,"in_the_money":39},"TQQQ  261009P00061000",-0.01,222,481,-0.000083,0.00005,-0.000958,0.000015,{"strike":360,"call":361,"put":368,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":255,"changePercent":9,"volume":255,"openInterest":290,"open_interest":290,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":366,"vega":255,"rho":367,"in_the_money":11},"TQQQ  261009C00062000",19.7,21.3,20.37,-0.000001,0.001952,{"contract_symbol":369,"symbol":369,"bid":255,"ask":261,"last":370,"change":371,"changePercent":9,"volume":188,"openInterest":372,"open_interest":372,"iv":265,"implied_volatility":265,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":255,"in_the_money":39},"TQQQ  261009P00062000",0.05,0.04,624,-0.000182,0.000104,-0.002009,0.000032,{"strike":378,"call":379,"put":387,"callItm":11,"putItm":39,"isAtm":39},63,{"contract_symbol":380,"symbol":380,"bid":381,"ask":345,"last":382,"change":255,"changePercent":9,"volume":255,"openInterest":290,"open_interest":290,"iv":257,"implied_volatility":257,"delta":383,"gamma":384,"theta":385,"vega":255,"rho":386,"in_the_money":11},"TQQQ  261009C00063000",18.4,20.31,0.999999,0.000001,-0.000005,0.001983,{"contract_symbol":388,"symbol":388,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":290,"openInterest":389,"open_interest":389,"iv":265,"implied_volatility":265,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":366,"in_the_money":39},"TQQQ  261009P00063000",696,-0.00038,0.000207,-0.003989,0.000064,{"strike":395,"call":396,"put":403,"callItm":11,"putItm":39,"isAtm":39},63.5,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":255,"changePercent":9,"volume":255,"openInterest":290,"open_interest":290,"iv":257,"implied_volatility":257,"delta":383,"gamma":384,"theta":401,"vega":255,"rho":402,"in_the_money":11},"TQQQ  261009C00063500",17.75,20.15,19.88,-0.000011,0.001999,{"contract_symbol":404,"symbol":404,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":177,"openInterest":405,"open_interest":405,"iv":265,"implied_volatility":265,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":366,"in_the_money":39},"TQQQ  261009P00063500",1506,-0.000539,0.000286,-0.005519,0.000088,{"strike":411,"call":412,"put":420,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":381,"change":255,"changePercent":9,"volume":255,"openInterest":290,"open_interest":290,"iv":273,"implied_volatility":273,"delta":416,"gamma":417,"theta":418,"vega":255,"rho":419,"in_the_money":11},"TQQQ  261009C00064000",17.25,19.5,0.999998,0.000002,-0.00002,0.002015,{"contract_symbol":421,"symbol":421,"bid":255,"ask":261,"last":261,"change":317,"changePercent":9,"volume":290,"openInterest":422,"open_interest":422,"iv":279,"implied_volatility":279,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"TQQQ  261009P00064000",214,-0.000756,0.000391,-0.007537,0.00012,-0.000002,{"strike":429,"call":430,"put":440,"callItm":11,"putItm":39,"isAtm":39},64.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":255,"changePercent":9,"volume":255,"openInterest":435,"open_interest":435,"iv":273,"implied_volatility":273,"delta":436,"gamma":437,"theta":438,"vega":384,"rho":439,"in_the_money":11},"TQQQ  261009C00064500",16.75,19,20.02,12,0.999996,0.000004,-0.000039,0.002031,{"contract_symbol":441,"symbol":441,"bid":255,"ask":261,"last":261,"change":352,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":265,"implied_volatility":265,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":305,"in_the_money":39},"TQQQ  261009P00064500",49,339,-0.001049,0.000528,-0.010191,0.000163,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":451,"symbol":451,"bid":452,"ask":331,"last":453,"change":454,"changePercent":9,"volume":177,"openInterest":455,"open_interest":455,"iv":257,"implied_volatility":257,"delta":456,"gamma":457,"theta":458,"vega":417,"rho":459,"in_the_money":11},"TQQQ  261009C00065000",16.8,17.57,-0.89,116,0.999992,0.000008,-0.000071,0.002046,{"contract_symbol":461,"symbol":461,"bid":255,"ask":462,"last":261,"change":255,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":265,"implied_volatility":265,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"TQQQ  261009P00065000",0.02,51,6875,-0.001439,0.000705,-0.013611,0.000217,-0.000004,{"strike":471,"call":472,"put":481,"callItm":11,"putItm":39,"isAtm":39},65.5,{"contract_symbol":473,"symbol":473,"bid":474,"ask":331,"last":475,"change":255,"changePercent":9,"volume":255,"openInterest":476,"open_interest":476,"iv":257,"implied_volatility":257,"delta":477,"gamma":478,"theta":479,"vega":322,"rho":480,"in_the_money":11},"TQQQ  261009C00065500",15.75,16.83,10,0.999985,0.000014,-0.000128,0.002062,{"contract_symbol":482,"symbol":482,"bid":255,"ask":261,"last":462,"change":255,"changePercent":9,"volume":255,"openInterest":483,"open_interest":483,"iv":279,"implied_volatility":279,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":385,"in_the_money":39},"TQQQ  261009P00065500",104,-0.001954,0.000933,-0.01797,0.000287,{"strike":489,"call":490,"put":501,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":491,"symbol":491,"bid":492,"ask":432,"last":493,"change":494,"changePercent":9,"volume":177,"openInterest":495,"open_interest":495,"iv":257,"implied_volatility":257,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"TQQQ  261009C00066000",15.95,16.38,-0.11,70,0.999973,0.000025,-0.000225,0.000005,0.002078,{"contract_symbol":502,"symbol":502,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":201,"openInterest":503,"open_interest":503,"iv":265,"implied_volatility":265,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"TQQQ  261009P00066000",842,-0.002623,0.001216,-0.023477,0.000375,-0.000007,{"strike":510,"call":511,"put":521,"callItm":11,"putItm":39,"isAtm":39},66.5,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":255,"changePercent":9,"volume":255,"openInterest":201,"open_interest":201,"iv":257,"implied_volatility":257,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"TQQQ  261009C00066500",15.55,16.35,16.02,0.999953,0.000043,-0.000387,0.000009,0.002094,{"contract_symbol":522,"symbol":522,"bid":255,"ask":261,"last":261,"change":145,"changePercent":9,"volume":177,"openInterest":523,"open_interest":523,"iv":279,"implied_volatility":279,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"TQQQ  261009P00066500",1357,-0.003489,0.001575,-0.030339,0.000485,-0.000009,{"strike":530,"call":531,"put":542,"callItm":11,"putItm":39,"isAtm":39},67,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":513,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":356,"theta":540,"vega":320,"rho":541,"in_the_money":11},"TQQQ  261009C00067000",15.05,15.7,0.58,2,78,0.9607,0.999945,-0.000432,0.002109,{"contract_symbol":543,"symbol":543,"bid":255,"ask":370,"last":261,"change":352,"changePercent":9,"volume":300,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":401,"in_the_money":39},"TQQQ  261009P00067000",4186,1.4153,-0.00402,0.001818,-0.033873,0.00055,{"strike":551,"call":552,"put":564,"callItm":11,"putItm":39,"isAtm":39},67.5,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":513,"change":556,"changePercent":9,"volume":177,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"TQQQ  261009C00067500",14.35,15.45,0.71,17,0.9353,0.999937,0.000059,-0.000481,0.000012,0.002125,{"contract_symbol":565,"symbol":565,"bid":255,"ask":261,"last":261,"change":352,"changePercent":9,"volume":566,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"TQQQ  261009P00067500",93,333,1.3875,-0.004575,0.002081,-0.037274,0.000618,-0.000012,{"strike":575,"call":576,"put":589,"callItm":11,"putItm":39,"isAtm":39},68,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":348,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"TQQQ  261009C00068000",13.5,14.85,14.46,-0.92,237,0.9089,0.999928,0.000069,-0.000533,0.000013,0.002141,{"contract_symbol":590,"symbol":590,"bid":255,"ask":591,"last":462,"change":261,"changePercent":9,"volume":592,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"TQQQ  261009P00068000",0.22,306,5986,1.3575,-0.005153,0.002365,-0.040548,0.000687,-0.000014,{"strike":601,"call":602,"put":615,"callItm":11,"putItm":39,"isAtm":39},68.5,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":358,"rho":614,"in_the_money":11},"TQQQ  261009C00068500",13.05,14.6,14.51,-0.55,6,42,0.8821,0.999917,0.000081,-0.000589,0.002156,{"contract_symbol":616,"symbol":616,"bid":255,"ask":591,"last":261,"change":352,"changePercent":9,"volume":617,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":319,"in_the_money":39},"TQQQ  261009P00068500",256,877,1.3257,-0.005757,0.002673,-0.043702,0.000758,{"strike":625,"call":626,"put":639,"callItm":11,"putItm":39,"isAtm":39},69,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":277,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"TQQQ  261009C00069000",13.1,13.9,13.42,0.1,253,0.8549,0.999905,0.000095,-0.000647,0.000017,0.002172,{"contract_symbol":640,"symbol":640,"bid":255,"ask":641,"last":261,"change":352,"changePercent":9,"volume":642,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"TQQQ  261009P00069000",0.09,103,896,1.2923,-0.006392,0.003008,-0.046738,0.000832,-0.000017,{"strike":651,"call":652,"put":666,"callItm":11,"putItm":39,"isAtm":39},69.5,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"TQQQ  261009C00069500",12.45,13.35,13.34,0.35,7,192,0.8275,0.999892,0.000111,-0.000708,0.00002,0.002188,{"contract_symbol":667,"symbol":667,"bid":261,"ask":462,"last":261,"change":317,"changePercent":9,"volume":286,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":39},"TQQQ  261009P00069500",808,1.2576,-0.00706,0.003376,-0.049661,0.000908,-0.000019,{"strike":495,"call":676,"put":690,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":681,"changePercent":9,"volume":682,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"TQQQ  261009C00070000",11.6,12.8,12.32,-1.15,26,462,0.7989,0.999877,0.00013,-0.000772,0.000022,0.002203,{"contract_symbol":691,"symbol":691,"bid":261,"ask":462,"last":462,"change":352,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":39},"TQQQ  261009P00070000",95,3846,1.2205,-0.007775,0.003787,-0.052464,0.000989,-0.000021,{"strike":701,"call":702,"put":713,"callItm":11,"putItm":39,"isAtm":39},70.5,{"contract_symbol":703,"symbol":703,"bid":704,"ask":679,"last":705,"change":706,"changePercent":9,"volume":188,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":497,"rho":712,"in_the_money":11},"TQQQ  261009C00070500",11.15,12.17,-1.01,24,0.7716,0.999861,0.000152,-0.000839,0.002219,{"contract_symbol":714,"symbol":714,"bid":261,"ask":462,"last":462,"change":255,"changePercent":9,"volume":476,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":39},"TQQQ  261009P00070500",243,1.1847,-0.008515,0.004226,-0.055167,0.001071,-0.000023,{"strike":229,"call":723,"put":736,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":608,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"TQQQ  261009C00071000",10.9,12.25,11.33,-0.98,628,0.7431,0.999842,0.000177,-0.000908,0.000028,0.002235,{"contract_symbol":737,"symbol":737,"bid":261,"ask":462,"last":261,"change":352,"changePercent":9,"volume":495,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"TQQQ  261009P00071000",1575,1.1467,-0.009311,0.004721,-0.057751,0.001158,-0.000025,{"strike":746,"call":747,"put":758,"callItm":11,"putItm":39,"isAtm":39},71.5,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":255,"changePercent":9,"volume":255,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":376,"rho":757,"in_the_money":11},"TQQQ  261009C00071500",10.25,11.5,11.07,82,0.7144,0.999822,0.000206,-0.000979,0.002251,{"contract_symbol":759,"symbol":759,"bid":261,"ask":462,"last":462,"change":255,"changePercent":9,"volume":360,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":39},"TQQQ  261009P00071500",509,1.1079,-0.010161,0.005274,-0.06022,0.00125,-0.000027,{"strike":768,"call":769,"put":783,"callItm":11,"putItm":39,"isAtm":39},72,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":11},"TQQQ  261009C00072000",9.75,10.95,10.09,-1.71,58,281,0.6855,0.999798,0.000241,-0.001052,0.000035,0.002266,{"contract_symbol":784,"symbol":784,"bid":261,"ask":785,"last":462,"change":352,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":39},"TQQQ  261009P00072000",0.03,465,7064,1.0683,-0.011071,0.005894,-0.062572,0.001347,-0.000029,{"strike":795,"call":796,"put":808,"callItm":11,"putItm":39,"isAtm":39},72.5,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":255,"changePercent":9,"volume":255,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"TQQQ  261009C00072500",9.35,11.05,10.07,142,0.6562,0.999773,0.000281,-0.001127,0.000039,0.002282,{"contract_symbol":809,"symbol":809,"bid":261,"ask":810,"last":371,"change":462,"changePercent":9,"volume":811,"openInterest":812,"open_interest":812,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":39},"TQQQ  261009P00072500",0.06,1414,632,1.0279,-0.01205,0.006593,-0.064803,0.00145,-0.000032,{"strike":820,"call":821,"put":834,"callItm":11,"putItm":39,"isAtm":39},73,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":826,"changePercent":9,"volume":557,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":11},"TQQQ  261009C00073000",9.05,9.95,9.41,-0.91,904,0.6259,0.999743,0.00033,-0.001204,0.000044,0.002298,{"contract_symbol":835,"symbol":835,"bid":261,"ask":462,"last":462,"change":352,"changePercent":9,"volume":836,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":39},"TQQQ  261009P00073000",1223,2111,0.9868,-0.013107,0.007387,-0.066909,0.001559,-0.000035,{"strike":845,"call":846,"put":859,"callItm":11,"putItm":39,"isAtm":39},73.5,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":851,"changePercent":9,"volume":348,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"TQQQ  261009C00073500",8.35,9.45,8.65,-0.97,106,0.5961,0.999711,0.000388,-0.001281,0.000049,0.002313,{"contract_symbol":860,"symbol":860,"bid":255,"ask":785,"last":462,"change":352,"changePercent":9,"volume":861,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":39},"TQQQ  261009P00073500",79,1131,0.945,-0.014254,0.008292,-0.068883,0.001676,-0.000038,{"strike":870,"call":871,"put":885,"callItm":11,"putItm":39,"isAtm":39},74,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":876,"changePercent":9,"volume":877,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"TQQQ  261009C00074000",8.15,8.95,8.05,-1.35,90,493,0.5669,0.999675,0.000455,-0.00136,0.000055,0.002329,{"contract_symbol":886,"symbol":886,"bid":261,"ask":785,"last":810,"change":785,"changePercent":9,"volume":887,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":39},"TQQQ  261009P00074000",233,3093,0.9012,-0.015527,0.00936,-0.070698,0.001804,-0.000041,{"strike":896,"call":897,"put":909,"callItm":11,"putItm":39,"isAtm":39},74.5,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":902,"changePercent":9,"volume":197,"openInterest":768,"open_interest":768,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":11},"TQQQ  261009C00074500",7.4,8.1,7.49,-1.28,0.5357,0.999632,0.00054,-0.00144,0.000062,0.002344,{"contract_symbol":910,"symbol":910,"bid":462,"ask":785,"last":462,"change":352,"changePercent":9,"volume":911,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":39},"TQQQ  261009P00074500",295,585,0.8594,-0.016875,0.010539,-0.072409,0.001938,-0.000045,{"strike":920,"call":921,"put":932,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":658,"change":925,"changePercent":9,"volume":609,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":585,"rho":931,"in_the_money":11},"TQQQ  261009C00075000",7.25,8.2,-1.86,1190,0.5061,0.999585,0.000638,-0.001521,0.00236,{"contract_symbol":933,"symbol":933,"bid":462,"ask":785,"last":462,"change":352,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":39},"TQQQ  261009P00075000",1374,4869,0.8156,-0.018386,0.011948,-0.073941,0.002085,-0.000049,{"strike":943,"call":944,"put":956,"callItm":11,"putItm":39,"isAtm":39},75.5,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":946,"change":948,"changePercent":9,"volume":435,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":11},"TQQQ  261009C00075500",6.65,7.3,-1.05,92,0.4753,0.999531,0.000762,-0.001601,0.000077,0.002376,{"contract_symbol":957,"symbol":957,"bid":462,"ask":785,"last":371,"change":255,"changePercent":9,"volume":958,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":39},"TQQQ  261009P00075500",215,506,0.7747,-0.02072,0.013925,-0.077726,0.002307,-0.000055,{"strike":967,"call":968,"put":982,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":973,"changePercent":9,"volume":974,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":11},"TQQQ  261009C00076000",6.35,6.95,6.4,-0.8,101,1119,0.4442,0.999468,0.000916,-0.001681,0.000087,0.002391,{"contract_symbol":983,"symbol":983,"bid":785,"ask":371,"last":371,"change":352,"changePercent":9,"volume":984,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":39},"TQQQ  261009P00076000",144,2349,0.7517,-0.025707,0.017206,-0.090449,0.002767,-0.000068,{"strike":993,"call":994,"put":1006,"callItm":11,"putItm":39,"isAtm":39},76.5,{"contract_symbol":995,"symbol":995,"bid":996,"ask":658,"last":997,"change":998,"changePercent":9,"volume":188,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":11},"TQQQ  261009C00076500",5.3,5.86,-1.24,172,0.4129,0.999395,0.00111,-0.00176,0.000098,0.002407,{"contract_symbol":1007,"symbol":1007,"bid":261,"ask":631,"last":371,"change":317,"changePercent":9,"volume":286,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":39},"TQQQ  261009P00076500",666,0.7253,-0.031706,0.021231,-0.103908,0.003295,-0.000084,{"strike":1016,"call":1017,"put":1030,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":1023,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":662,"rho":1029,"in_the_money":11},"TQQQ  261009C00077000",5.35,5.6,5.5,-1.2,488,1233,0.3813,0.999309,0.001359,-0.001838,0.002422,{"contract_symbol":1031,"symbol":1031,"bid":371,"ask":810,"last":371,"change":145,"changePercent":9,"volume":1032,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":39},"TQQQ  261009P00077000",346,2263,0.6922,-0.038296,0.025983,-0.115775,0.003846,-0.000101,{"strike":1041,"call":1042,"put":1055,"callItm":11,"putItm":39,"isAtm":39},77.5,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":1047,"changePercent":9,"volume":193,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"TQQQ  261009C00077500",4.35,5.85,4.52,-1.3,296,0.4159,0.996057,0.00608,-0.009784,0.000541,0.00243,{"contract_symbol":1056,"symbol":1056,"bid":785,"ask":72,"last":370,"change":352,"changePercent":9,"volume":1057,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":39},"TQQQ  261009P00077500",376,2336,0.6609,-0.046165,0.031651,-0.128605,0.004475,-0.000122,{"strike":537,"call":1066,"put":1078,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":348,"last":1069,"change":1070,"changePercent":9,"volume":920,"openInterest":1071,"open_interest":1071,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":11},"TQQQ  261009C00078000",4.2,4.05,-1.77,757,0.4991,0.976643,0.023914,-0.055406,0.002553,0.002394,{"contract_symbol":1079,"symbol":1079,"bid":72,"ask":1080,"last":1080,"change":255,"changePercent":9,"volume":1081,"openInterest":1082,"open_interest":1082,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":39},"TQQQ  261009P00078000",0.08,1122,2861,0.6347,-0.058147,0.039587,-0.148378,0.005376,-0.000153,{"strike":1090,"call":1091,"put":1104,"callItm":11,"putItm":39,"isAtm":39},78.5,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":66,"changePercent":9,"volume":1096,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":11},"TQQQ  261009C00078500",3.35,4.6,4.04,31,330,0.573,0.937887,0.046175,-0.141054,0.005661,0.002308,{"contract_symbol":1105,"symbol":1105,"bid":641,"ask":631,"last":1080,"change":145,"changePercent":9,"volume":1106,"openInterest":1107,"open_interest":1107,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":39},"TQQQ  261009P00078500",223,1213,0.6061,-0.0728,0.049358,-0.168668,0.0064,-0.000192,{"strike":861,"call":1115,"put":1129,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":1120,"changePercent":9,"volume":1121,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":11},"TQQQ  261009C00079000",3.45,3.65,3.6,-1.04,394,839,0.5983,0.900551,0.063164,-0.210313,0.008085,0.002225,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1132,"change":261,"changePercent":9,"volume":1133,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":39},"TQQQ  261009P00079000",0.12,0.13,1002,2949,0.5825,-0.093671,0.062079,-0.195975,0.007737,-0.000247,{"strike":1142,"call":1143,"put":1156,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":1147,"change":1148,"changePercent":9,"volume":1149,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":480,"in_the_money":11},"TQQQ  261009C00080000",2.58,2.72,2.65,-1.21,732,2597,0.5769,0.827019,0.095891,-0.29689,0.011836,{"contract_symbol":1157,"symbol":1157,"bid":591,"ask":1158,"last":1158,"change":371,"changePercent":9,"volume":1159,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":39},"TQQQ  261009P00080000",0.23,5469,3954,0.552,-0.164104,0.096904,-0.274559,0.011439,-0.000433,{"strike":1168,"call":1169,"put":1183,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":1174,"changePercent":9,"volume":1175,"openInterest":1176,"open_interest":1176,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":11},"TQQQ  261009C00081000",1.77,1.92,1.9,-1.08,621,3409,0.5259,0.729023,0.13617,-0.350358,0.015322,0.001834,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":1187,"change":641,"changePercent":9,"volume":1188,"openInterest":1189,"open_interest":1189,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":39},"TQQQ  261009P00081000",0.38,0.42,0.39,3331,3334,0.5194,-0.26858,0.137259,-0.344498,0.015254,-0.00071,{"strike":752,"call":1197,"put":1211,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":1203,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":11},"TQQQ  261009C00082000",1.09,1.14,1.11,-1.11,14312,3733,0.4978,0.580578,0.169702,-0.391266,0.018075,0.001471,{"contract_symbol":1212,"symbol":1212,"bid":183,"ask":1213,"last":1214,"change":1215,"changePercent":9,"volume":1216,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":39},"TQQQ  261009P00082000",0.74,0.69,0.19,4850,3388,0.4867,-0.417855,0.17343,-0.382224,0.01806,-0.001106,{"strike":1225,"call":1226,"put":1240,"callItm":11,"putItm":39,"isAtm":11},83,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":1230,"change":1231,"changePercent":9,"volume":1232,"openInterest":1233,"open_interest":1233,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":11},"TQQQ  261009C00083000",0.59,0.61,0.6,-0.9,9236,3357,0.4752,0.401422,0.175964,-0.369528,0.017883,0.001022,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":1244,"change":1245,"changePercent":9,"volume":1246,"openInterest":1247,"open_interest":1247,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":39},"TQQQ  261009P00083000",1.17,1.23,1.21,0.4,3618,2312,0.4724,-0.599202,0.17692,-0.367234,0.017876,-0.001592,{"strike":1255,"call":1256,"put":1269,"callItm":39,"putItm":11,"isAtm":11},84,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1259,"change":1260,"changePercent":9,"volume":1261,"openInterest":1262,"open_interest":1262,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":39},"TQQQ  261009C00084000",0.27,0.29,-0.67,6613,3088,0.4589,0.236537,0.145291,-0.28465,0.014265,0.000605,{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":1273,"change":1274,"changePercent":9,"volume":1275,"openInterest":1276,"open_interest":1276,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":11},"TQQQ  261009P00084000",1.79,1.94,1.65,0.37,514,1372,0.4657,-0.760087,0.144276,-0.29114,0.014377,-0.002031,{"strike":1284,"call":1285,"put":1297,"callItm":39,"putItm":11,"isAtm":11},85,{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1131,"last":1132,"change":1288,"changePercent":9,"volume":1289,"openInterest":1290,"open_interest":1290,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":39},"TQQQ  261009C00085000",0.11,-0.38,4575,7631,0.4495,0.114608,0.093139,-0.175033,0.008956,0.000294,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":1301,"change":1302,"changePercent":9,"volume":1303,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":11},"TQQQ  261009P00085000",2.57,2.95,3.25,1.45,654,2024,0.5262,-0.846855,0.097127,-0.250177,0.010935,-0.002285,{"strike":1312,"call":1313,"put":1323,"callItm":39,"putItm":11,"isAtm":11},86,{"contract_symbol":1314,"symbol":1314,"bid":371,"ask":370,"last":370,"change":46,"changePercent":9,"volume":1315,"openInterest":1316,"open_interest":1316,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":39},"TQQQ  261009C00086000",1705,3065,0.4612,0.05152,0.049527,-0.09795,0.004885,0.000132,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1327,"change":1328,"changePercent":9,"volume":1329,"openInterest":1330,"open_interest":1330,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":11},"TQQQ  261009P00086000",3.2,3.85,4.01,1.5,248,1124,0.5749,-0.902552,0.064755,-0.199131,0.007965,-0.002458,{"strike":1338,"call":1339,"put":1350,"callItm":39,"putItm":11,"isAtm":39},87,{"contract_symbol":1340,"symbol":1340,"bid":462,"ask":785,"last":462,"change":1341,"changePercent":9,"volume":1342,"openInterest":1343,"open_interest":1343,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":39},"TQQQ  261009C00087000",-0.1,1023,4118,0.4972,0.027552,0.027566,-0.06339,0.002932,0.000071,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":1354,"change":631,"changePercent":9,"volume":609,"openInterest":331,"open_interest":331,"iv":1355,"implied_volatility":1355,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":11},"TQQQ  261009P00087000",4.45,4.85,4.55,0.618,-0.937852,0.042834,-0.152187,0.005664,-0.00258,{"strike":1362,"call":1363,"put":1372,"callItm":39,"putItm":11,"isAtm":39},88,{"contract_symbol":1364,"symbol":1364,"bid":255,"ask":371,"last":261,"change":317,"changePercent":9,"volume":1365,"openInterest":1366,"open_interest":1366,"iv":1190,"implied_volatility":1190,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":39},"TQQQ  261009C00088000",464,2967,0.012978,0.013913,-0.03492,0.001546,0.000033,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":970,"last":1375,"change":255,"changePercent":9,"volume":255,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":11},"TQQQ  261009P00088000",4.75,3.95,35,0.6301,-0.966378,0.025651,-0.094741,0.003458,-0.002685,{"strike":1384,"call":1385,"put":1392,"callItm":39,"putItm":11,"isAtm":39},89,{"contract_symbol":1386,"symbol":1386,"bid":255,"ask":1387,"last":261,"change":317,"changePercent":9,"volume":197,"openInterest":483,"open_interest":483,"iv":1177,"implied_volatility":1177,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":562,"in_the_money":39},"TQQQ  261009C00089000",0.21,0.004826,0.005761,-0.014818,0.000648,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":255,"changePercent":9,"volume":255,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":11},"TQQQ  261009P00089000",6.05,6.75,6.29,41,0.5601,-0.992296,0.008186,-0.023886,0.000981,-0.002782,{"strike":877,"call":1405,"put":1414,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1406,"symbol":1406,"bid":255,"ask":261,"last":261,"change":352,"changePercent":9,"volume":1407,"openInterest":1408,"open_interest":1408,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":437,"in_the_money":39},"TQQQ  261009C00090000",319,4003,0.5246,0.001499,0.00201,-0.005145,0.000226,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":536,"openInterest":433,"open_interest":433,"iv":1398,"implied_volatility":1398,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":11},"TQQQ  261009P00090000",6.6,8.4,7.9,1.1,-0.997267,0.003247,-0.009476,0.000389,-0.002827,{"strike":692,"call":1426,"put":1428,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1427,"symbol":1427,"bid":255,"ask":261,"last":370,"change":785,"changePercent":9,"volume":476,"openInterest":1032,"open_interest":1032,"iv":1409,"implied_volatility":1409,"delta":384,"gamma":417,"theta":469,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009C00095000",{"contract_symbol":1429,"symbol":1429,"bid":1430,"ask":629,"last":1431,"change":1432,"changePercent":9,"volume":277,"openInterest":177,"open_interest":177,"iv":1398,"implied_volatility":1398,"delta":1433,"gamma":1434,"theta":1435,"vega":384,"rho":1436,"in_the_money":11},"TQQQ  261009P00095000",11.45,11.8,1.75,-0.999997,0.000006,-0.000018,-0.002991,{"strike":1438,"call":1439,"put":1442,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":1440,"symbol":1440,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":1441,"open_interest":1441,"iv":1409,"implied_volatility":1409,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009C00100000",269,{"contract_symbol":1443,"symbol":1443,"bid":1444,"ask":1445,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1398,"implied_volatility":1398,"delta":1446,"gamma":255,"theta":255,"vega":255,"rho":1447,"in_the_money":11},"TQQQ  261009P00100000",16.45,18.9,-1,-0.003148,{"strike":1449,"call":1450,"put":1452,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":1451,"symbol":1451,"bid":255,"ask":261,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":290,"open_interest":290,"iv":1177,"implied_volatility":1177,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":39},"TQQQ  261009C00105000",{"contract_symbol":1453,"symbol":1453,"bid":1454,"ask":1455,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1456,"implied_volatility":1456,"delta":1446,"gamma":255,"theta":255,"vega":255,"rho":1457,"in_the_money":11},"TQQQ  261009P00105000",21.45,23.9,0.6037,-0.003306,"2026-10-08T16:25:56.045502+00:00"]