[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MQQQ":3,"homepage-market-summary":29,"stock-options-MQQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MQQQ","2026-10-05",{"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 Monthly ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4579,3.65886,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},250.96,249.52,251.915,247.283,3.677,1.49,48059.691525,253.87,145.39101,36427.158849334664,97.3,524,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":196,"updated_at":687,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":180,"implied_volatility":178},0,1,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",46,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",74,"261218",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",165,"270319",[197,208,218,227,236,246,254,265,276,289,304,318,333,347,361,375,388,403,418,437,456,477,498,520,543,564,586,607,628,649,669],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":87,"isAtm":87},140,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"MQQQ  261016C00140000",109,113.6,0.2192,0.04215,{"contract_symbol":206,"symbol":206,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00140000",0.4504,{"strike":209,"call":210,"put":216,"callItm":11,"putItm":87,"isAtm":87},145,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"MQQQ  261016C00145000",104,108.6,0.2219,0.043657,{"contract_symbol":217,"symbol":217,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00145000",{"strike":219,"call":220,"put":225,"callItm":11,"putItm":87,"isAtm":87},150,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":224,"in_the_money":11},"MQQQ  261016C00150000",99,103.6,0.045161,{"contract_symbol":226,"symbol":226,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00150000",{"strike":228,"call":229,"put":234,"callItm":11,"putItm":87,"isAtm":87},155,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":233,"in_the_money":11},"MQQQ  261016C00155000",94.2,98.6,0.046666,{"contract_symbol":235,"symbol":235,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00155000",{"strike":237,"call":238,"put":243,"callItm":11,"putItm":87,"isAtm":87},160,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":242,"in_the_money":11},"MQQQ  261016C00160000",89,93.6,0.048171,{"contract_symbol":244,"symbol":244,"bid":180,"ask":58,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":245,"implied_volatility":245,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00160000",0.4503,{"strike":194,"call":247,"put":252,"callItm":11,"putItm":87,"isAtm":87},{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":251,"in_the_money":11},"MQQQ  261016C00165000",84,88.6,0.049677,{"contract_symbol":253,"symbol":253,"bid":180,"ask":58,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":87},"MQQQ  261016P00165000",{"strike":255,"call":256,"put":261,"callItm":11,"putItm":87,"isAtm":87},170,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":260,"in_the_money":11},"MQQQ  261016C00170000",79,83.6,0.051184,{"contract_symbol":262,"symbol":262,"bid":180,"ask":58,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":180,"gamma":180,"theta":263,"vega":264,"rho":180,"in_the_money":87},"MQQQ  261016P00170000",-0.000001,0.000001,{"strike":266,"call":267,"put":271,"callItm":11,"putItm":87,"isAtm":87},175,{"contract_symbol":268,"symbol":268,"bid":190,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":270,"in_the_money":11},"MQQQ  261016C00175000",78.6,0.052688,{"contract_symbol":272,"symbol":272,"bid":180,"ask":58,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":273,"gamma":180,"theta":274,"vega":275,"rho":180,"in_the_money":87},"MQQQ  261016P00175000",-0.000002,-0.000007,0.000003,{"strike":277,"call":278,"put":283,"callItm":11,"putItm":87,"isAtm":87},180,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":282,"in_the_money":11},"MQQQ  261016C00180000",69,73.6,0.054195,{"contract_symbol":284,"symbol":284,"bid":180,"ask":58,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":263,"in_the_money":87},"MQQQ  261016P00180000",-0.000008,0.000002,-0.000033,0.000016,{"strike":290,"call":291,"put":296,"callItm":11,"putItm":87,"isAtm":87},185,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":295,"in_the_money":11},"MQQQ  261016C00185000",64,68.6,0.055698,{"contract_symbol":297,"symbol":297,"bid":180,"ask":298,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":87},"MQQQ  261016P00185000",1.1,-0.000038,0.000008,-0.000141,0.000069,-0.000003,{"strike":305,"call":306,"put":311,"callItm":11,"putItm":87,"isAtm":87},190,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":310,"in_the_money":11},"MQQQ  261016C00190000",59.2,63.6,0.057204,{"contract_symbol":312,"symbol":312,"bid":180,"ask":298,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":87},"MQQQ  261016P00190000",-0.000149,0.000029,-0.000512,0.00025,-0.000011,{"strike":319,"call":320,"put":325,"callItm":11,"putItm":87,"isAtm":87},195,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":324,"in_the_money":11},"MQQQ  261016C00195000",54.2,58.6,0.058709,{"contract_symbol":326,"symbol":326,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":245,"implied_volatility":245,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":87},"MQQQ  261016P00195000",1.15,-0.000509,0.000092,-0.001613,0.000788,-0.000039,{"strike":334,"call":335,"put":340,"callItm":11,"putItm":87,"isAtm":87},197,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":339,"in_the_money":11},"MQQQ  261016C00197000",52,56.6,0.059311,{"contract_symbol":341,"symbol":341,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":87},"MQQQ  261016P00197000",-0.000803,0.00014,-0.002457,0.0012,-0.000062,{"strike":348,"call":349,"put":354,"callItm":11,"putItm":87,"isAtm":87},198,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":353,"in_the_money":11},"MQQQ  261016C00198000",51.2,55.6,0.059612,{"contract_symbol":355,"symbol":355,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":87},"MQQQ  261016P00198000",-0.001,0.000172,-0.003008,0.001469,-0.000077,{"strike":362,"call":363,"put":368,"callItm":11,"putItm":87,"isAtm":87},199,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":367,"in_the_money":11},"MQQQ  261016C00199000",50,54.6,0.059915,{"contract_symbol":369,"symbol":369,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":245,"implied_volatility":245,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":87},"MQQQ  261016P00199000",-0.00124,0.000209,-0.003662,0.001789,-0.000096,{"strike":376,"call":377,"put":381,"callItm":11,"putItm":87,"isAtm":87},200,{"contract_symbol":378,"symbol":378,"bid":136,"ask":379,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":380,"in_the_money":11},"MQQQ  261016C00200000",53.6,0.060214,{"contract_symbol":382,"symbol":382,"bid":180,"ask":327,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":87},"MQQQ  261016P00200000",-0.001531,0.000253,-0.004439,0.002168,-0.000118,{"strike":389,"call":390,"put":395,"callItm":11,"putItm":87,"isAtm":87},205,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":181,"gamma":180,"theta":180,"vega":180,"rho":394,"in_the_money":11},"MQQQ  261016C00205000",44.2,48.6,0.06172,{"contract_symbol":396,"symbol":396,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":87},"MQQQ  261016P00205000",1.2,-0.004078,0.000614,-0.010764,0.005256,-0.000316,{"strike":404,"call":405,"put":411,"callItm":11,"putItm":87,"isAtm":87},210,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":409,"gamma":264,"theta":273,"vega":286,"rho":410,"in_the_money":11},"MQQQ  261016C00210000",39.3,43.6,0.999999,0.063225,{"contract_symbol":412,"symbol":412,"bid":180,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":245,"implied_volatility":245,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":87},"MQQQ  261016P00210000",-0.009715,0.001323,-0.023204,0.011332,-0.000755,{"strike":419,"call":420,"put":429,"callItm":11,"putItm":87,"isAtm":87},215,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"MQQQ  261016C00215000",34.4,38.7,0.999981,0.000009,-0.000035,0.000035,0.064729,{"contract_symbol":430,"symbol":430,"bid":180,"ask":431,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":87},"MQQQ  261016P00215000",1.3,-0.020874,0.002556,-0.04483,0.021892,-0.001626,{"strike":438,"call":439,"put":448,"callItm":11,"putItm":87,"isAtm":87},220,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":214,"implied_volatility":214,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"MQQQ  261016C00220000",29.5,33.8,0.999744,0.000098,-0.000419,0.000416,0.066218,{"contract_symbol":449,"symbol":449,"bid":180,"ask":450,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":87},"MQQQ  261016P00220000",1.45,-0.040768,0.004456,-0.078147,0.038162,-0.003185,{"strike":457,"call":458,"put":468,"callItm":11,"putItm":87,"isAtm":87},225,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"MQQQ  261016C00225000",24.7,29,0.3193,0.978488,0.003698,-0.032609,0.022457,0.066079,{"contract_symbol":469,"symbol":469,"bid":180,"ask":470,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":87},"MQQQ  261016P00225000",1.6,0.4099,-0.055881,0.006302,-0.091558,0.04912,-0.00436,{"strike":478,"call":479,"put":489,"callItm":11,"putItm":87,"isAtm":87},230,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"MQQQ  261016C00230000",20,24.3,0.3978,0.906312,0.009645,-0.131938,0.07295,0.061923,{"contract_symbol":490,"symbol":490,"bid":178,"ask":491,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":87},"MQQQ  261016P00230000",1.85,0.4233,-0.106889,0.00998,-0.154581,0.08032,-0.008382,{"strike":499,"call":500,"put":510,"callItm":11,"putItm":87,"isAtm":87},235,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"MQQQ  261016C00235000",15.6,19.8,0.4117,0.835222,0.013814,-0.20247,0.10815,0.057796,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":87},"MQQQ  261016P00235000",0.9,2.45,0.4146,-0.16632,0.013802,-0.205101,0.108804,-0.013082,{"strike":521,"call":522,"put":533,"callItm":11,"putItm":87,"isAtm":87},240,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":180,"changePercent":9,"volume":180,"openInterest":181,"open_interest":181,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"MQQQ  261016C00240000",11.5,15.2,3.5,0.3914,0.761753,0.018139,-0.240317,0.135017,0.053486,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":87},"MQQQ  261016P00240000",1.5,3.3,0.3819,-0.233268,0.018379,-0.231723,0.133454,-0.018355,{"strike":544,"call":545,"put":554,"callItm":11,"putItm":87,"isAtm":87},245,{"contract_symbol":546,"symbol":546,"bid":93,"ask":547,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"MQQQ  261016C00245000",11.3,0.365,0.667578,0.022821,-0.26284,0.158379,0.047523,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":87},"MQQQ  261016P00245000",2.4,4.4,0.3451,-0.324671,0.023909,-0.246141,0.156881,-0.025559,{"strike":565,"call":566,"put":576,"callItm":11,"putItm":87,"isAtm":11},250,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"MQQQ  261016C00250000",5.6,7.9,0.3612,0.545687,0.025166,-0.283795,0.172821,0.039198,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":87},"MQQQ  261016P00250000",4.1,6.3,0.3283,-0.452132,0.027668,-0.257794,0.172709,-0.035734,{"strike":587,"call":588,"put":598,"callItm":87,"putItm":11,"isAtm":87},255,{"contract_symbol":589,"symbol":589,"bid":536,"ask":590,"last":591,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":87},"MQQQ  261016C00255000",5.3,3.14,0.3503,0.417063,0.025553,-0.271038,0.170192,0.030212,{"contract_symbol":599,"symbol":599,"bid":579,"ask":600,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"MQQQ  261016P00255000",8.9,0.3056,-0.598072,0.029031,-0.234367,0.168679,-0.04748,{"strike":608,"call":609,"put":618,"callItm":87,"putItm":11,"isAtm":87},260,{"contract_symbol":610,"symbol":610,"bid":535,"ask":611,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":87},"MQQQ  261016C00260000",3.4,0.3347,0.289016,0.023416,-0.226802,0.149027,0.021096,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"MQQQ  261016P00260000",9.5,12.8,0.2902,-0.742109,0.025524,-0.185858,0.140848,-0.059343,{"strike":629,"call":630,"put":639,"callItm":87,"putItm":11,"isAtm":87},265,{"contract_symbol":631,"symbol":631,"bid":115,"ask":632,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":87},"MQQQ  261016C00265000",1.95,0.3125,0.170821,0.018625,-0.157295,0.110689,0.012559,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"MQQQ  261016P00265000",13.1,16.7,0.2194,-0.915273,0.016223,-0.067542,0.067691,-0.073483,{"strike":650,"call":651,"put":659,"callItm":87,"putItm":11,"isAtm":87},270,{"contract_symbol":652,"symbol":652,"bid":180,"ask":535,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":87},"MQQQ  261016C00270000",0.2883,0.079412,0.011761,-0.084502,0.064466,0.005875,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"MQQQ  261016P00270000",17.4,21.2,0.1118,-0.999888,0.000091,-0.000098,0.000193,-0.081283,{"strike":670,"call":671,"put":680,"callItm":87,"putItm":11,"isAtm":87},275,{"contract_symbol":672,"symbol":672,"bid":180,"ask":673,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":87},"MQQQ  261016C00275000",1.25,0.3135,0.05169,0.007746,-0.065832,0.04618,0.003823,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":684,"implied_volatility":684,"delta":685,"gamma":286,"theta":273,"vega":275,"rho":686,"in_the_money":11},"MQQQ  261016P00275000",21.9,26,0.1111,-0.999998,-0.082795,"2026-10-06T09:01:51.537473+00:00"]