[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLD":3,"homepage-market-summary":28,"stock-options-QLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLD","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},"ProShares Ultra QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1075,0.108364,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.77,100.98,101.62,100.645,99.84,0.93,3900733.7484,56.6,5120176.5359196095,98.1,5104,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"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":183,"strikes":205,"updated_at":1306,"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",10,"261016",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,12521,0.36,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2028-01-21",472,"280121",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2029-01-19",836,"290119",[206,222,235,248,260,275,291,306,323,338,355,372,388,404,419,437,453,469,484,500,517,534,547,564,581,597,616,634,652,672,694,714,735,757,779,801,823,845,867,889,910,934,957,978,1001,1024,1045,1066,1088,1112,1135,1159,1181,1202,1222,1240,1258,1274,1286,1296],{"strike":207,"call":208,"put":216,"callItm":11,"putItm":65,"isAtm":65},30,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"QLD   261016C00030000",69.3,72.9,59.88,0.418,1,0.007775,{"contract_symbol":217,"symbol":217,"bid":180,"ask":218,"last":219,"change":180,"changePercent":9,"volume":180,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016P00030000",0.35,0.08,6,0.8647,{"strike":223,"call":224,"put":230,"callItm":11,"putItm":65,"isAtm":65},35,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":229,"in_the_money":11},"QLD   261016C00035000",64.3,67.9,55.08,0.009071,{"contract_symbol":231,"symbol":231,"bid":180,"ask":57,"last":232,"change":180,"changePercent":9,"volume":180,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016P00035000",0.1,17,0.8648,{"strike":236,"call":237,"put":243,"callItm":11,"putItm":65,"isAtm":65},40,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":242,"in_the_money":11},"QLD   261016C00040000",59.3,62.9,54.37,0.010367,{"contract_symbol":244,"symbol":244,"bid":180,"ask":245,"last":246,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":234,"implied_volatility":234,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016P00040000",0.95,0.32,16,{"strike":187,"call":249,"put":255,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":254,"in_the_money":11},"QLD   261016C00045000",54.5,57.9,49.39,0.011663,{"contract_symbol":256,"symbol":256,"bid":180,"ask":257,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":259,"open_interest":259,"iv":234,"implied_volatility":234,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016P00045000",0.75,0.05,31,{"strike":261,"call":262,"put":269,"callItm":11,"putItm":65,"isAtm":65},50,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":180,"changePercent":9,"volume":180,"openInterest":267,"open_interest":267,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":268,"in_the_money":11},"QLD   261016C00050000",49.3,52.9,48.38,3,0.012958,{"contract_symbol":270,"symbol":270,"bid":180,"ask":271,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":273,"open_interest":273,"iv":234,"implied_volatility":234,"delta":180,"gamma":180,"theta":274,"vega":180,"rho":180,"in_the_money":65},"QLD   261016P00050000",0.25,0.11,53,-0.000001,{"strike":276,"call":277,"put":283,"callItm":11,"putItm":65,"isAtm":65},55,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":282,"in_the_money":11},"QLD   261016C00055000",44.3,47.9,40.22,0.014254,{"contract_symbol":284,"symbol":284,"bid":180,"ask":271,"last":285,"change":180,"changePercent":9,"volume":180,"openInterest":286,"open_interest":286,"iv":234,"implied_volatility":234,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":180,"in_the_money":65},"QLD   261016P00055000",0.16,140,-0.000006,0.000002,-0.000019,0.000004,{"strike":292,"call":293,"put":299,"callItm":11,"putItm":65,"isAtm":65},56,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":298,"in_the_money":11},"QLD   261016C00056000",43.3,46.9,31.5,0.014513,{"contract_symbol":300,"symbol":300,"bid":180,"ask":232,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":301,"open_interest":301,"iv":234,"implied_volatility":234,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":180,"in_the_money":65},"QLD   261016P00056000",127,-0.00001,0.000003,-0.000034,0.000007,{"strike":307,"call":308,"put":314,"callItm":11,"putItm":65,"isAtm":65},57,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":313,"in_the_money":11},"QLD   261016C00057000",42.3,45.9,34.73,0.014773,{"contract_symbol":315,"symbol":315,"bid":180,"ask":316,"last":317,"change":180,"changePercent":9,"volume":180,"openInterest":318,"open_interest":318,"iv":234,"implied_volatility":234,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":180,"in_the_money":65},"QLD   261016P00057000",0.15,0.38,34,-0.000018,0.000006,-0.000058,0.000013,{"strike":324,"call":325,"put":331,"callItm":11,"putItm":65,"isAtm":65},58,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":330,"in_the_money":11},"QLD   261016C00058000",41.3,44.9,34.01,0.015032,{"contract_symbol":332,"symbol":332,"bid":180,"ask":257,"last":87,"change":180,"changePercent":9,"volume":180,"openInterest":333,"open_interest":333,"iv":234,"implied_volatility":234,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":274,"in_the_money":65},"QLD   261016P00058000",23,-0.000031,0.000009,-0.000096,0.000021,{"strike":339,"call":340,"put":347,"callItm":11,"putItm":65,"isAtm":65},59,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":180,"changePercent":9,"volume":180,"openInterest":345,"open_interest":345,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":346,"in_the_money":11},"QLD   261016C00059000",40.3,43.9,33.23,4,0.015291,{"contract_symbol":348,"symbol":348,"bid":180,"ask":257,"last":349,"change":180,"changePercent":9,"volume":180,"openInterest":350,"open_interest":350,"iv":221,"implied_volatility":221,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":274,"in_the_money":65},"QLD   261016P00059000",0.17,33,-0.000051,0.000015,-0.000155,0.000034,{"strike":356,"call":357,"put":363,"callItm":11,"putItm":65,"isAtm":65},60,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":362,"in_the_money":11},"QLD   261016C00060000",39.3,42.9,27.44,0.01555,{"contract_symbol":364,"symbol":364,"bid":180,"ask":257,"last":365,"change":180,"changePercent":9,"volume":180,"openInterest":366,"open_interest":366,"iv":234,"implied_volatility":234,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":65},"QLD   261016P00060000",0.07,80,-0.000083,0.000024,-0.000246,0.000054,-0.000002,{"strike":373,"call":374,"put":380,"callItm":11,"putItm":65,"isAtm":65},61,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":379,"in_the_money":11},"QLD   261016C00061000",38.3,41.9,31.43,0.015809,{"contract_symbol":381,"symbol":381,"bid":180,"ask":257,"last":365,"change":180,"changePercent":9,"volume":180,"openInterest":382,"open_interest":382,"iv":234,"implied_volatility":234,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":65},"QLD   261016P00061000",9,-0.000133,0.000037,-0.000382,0.000084,-0.000004,{"strike":389,"call":390,"put":396,"callItm":11,"putItm":65,"isAtm":65},62,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":180,"changePercent":9,"volume":180,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":395,"in_the_money":11},"QLD   261016C00062000",37.3,40.9,31.9,0.016068,{"contract_symbol":397,"symbol":397,"bid":180,"ask":316,"last":398,"change":180,"changePercent":9,"volume":180,"openInterest":399,"open_interest":399,"iv":234,"implied_volatility":234,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":287,"in_the_money":65},"QLD   261016P00062000",0.09,161,-0.000209,0.000056,-0.000582,0.000127,{"strike":405,"call":406,"put":412,"callItm":11,"putItm":65,"isAtm":65},63,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":180,"changePercent":9,"volume":180,"openInterest":220,"open_interest":220,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":411,"in_the_money":11},"QLD   261016C00063000",36.3,39.9,29.51,0.016328,{"contract_symbol":413,"symbol":413,"bid":180,"ask":257,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":414,"open_interest":414,"iv":234,"implied_volatility":234,"delta":415,"gamma":386,"theta":416,"vega":417,"rho":418,"in_the_money":65},"QLD   261016P00063000",36,-0.00032,-0.000867,0.00019,-0.000009,{"strike":420,"call":421,"put":428,"callItm":11,"putItm":65,"isAtm":65},64,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":180,"changePercent":9,"volume":180,"openInterest":426,"open_interest":426,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":427,"in_the_money":11},"QLD   261016C00064000",35.3,38.9,25.1,199,0.016587,{"contract_symbol":429,"symbol":429,"bid":180,"ask":257,"last":430,"change":180,"changePercent":9,"volume":180,"openInterest":431,"open_interest":431,"iv":234,"implied_volatility":234,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":65},"QLD   261016P00064000",0.2,12,-0.000482,0.000123,-0.001267,0.000277,-0.000013,{"strike":438,"call":439,"put":446,"callItm":11,"putItm":65,"isAtm":65},65,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":180,"changePercent":9,"volume":180,"openInterest":444,"open_interest":444,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":445,"in_the_money":11},"QLD   261016C00065000",34.3,37.9,30.31,22,0.016846,{"contract_symbol":447,"symbol":447,"bid":180,"ask":257,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":448,"open_interest":448,"iv":221,"implied_volatility":221,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":289,"in_the_money":65},"QLD   261016P00065000",71,-0.000712,0.000176,-0.001817,0.000398,{"strike":454,"call":455,"put":461,"callItm":11,"putItm":65,"isAtm":65},66,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":460,"in_the_money":11},"QLD   261016C00066000",33.3,36.9,28.78,0.017105,{"contract_symbol":462,"symbol":462,"bid":180,"ask":257,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":234,"implied_volatility":234,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":65},"QLD   261016P00066000",14,-0.001035,0.000249,-0.002565,0.000561,-0.000028,{"strike":470,"call":471,"put":477,"callItm":11,"putItm":65,"isAtm":65},67,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":180,"changePercent":9,"volume":180,"openInterest":382,"open_interest":382,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":476,"in_the_money":11},"QLD   261016C00067000",32.3,35.9,18.1,0.017364,{"contract_symbol":478,"symbol":478,"bid":180,"ask":257,"last":232,"change":180,"changePercent":9,"volume":180,"openInterest":431,"open_interest":431,"iv":234,"implied_volatility":234,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":65},"QLD   261016P00067000",-0.001479,0.000345,-0.003556,0.000779,-0.00004,{"strike":485,"call":486,"put":493,"callItm":11,"putItm":65,"isAtm":65},68,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":180,"changePercent":9,"volume":180,"openInterest":491,"open_interest":491,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":492,"in_the_money":11},"QLD   261016C00068000",31.3,34.9,24.75,89,0.017623,{"contract_symbol":494,"symbol":494,"bid":180,"ask":430,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":414,"open_interest":414,"iv":221,"implied_volatility":221,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":65},"QLD   261016P00068000",-0.00208,0.00047,-0.004849,0.001062,-0.000056,{"strike":501,"call":502,"put":509,"callItm":11,"putItm":65,"isAtm":65},69,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":180,"changePercent":9,"volume":180,"openInterest":507,"open_interest":507,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":508,"in_the_money":11},"QLD   261016C00069000",30.3,33.9,26.67,2,0.017883,{"contract_symbol":510,"symbol":510,"bid":180,"ask":257,"last":511,"change":180,"changePercent":9,"volume":180,"openInterest":318,"open_interest":318,"iv":234,"implied_volatility":234,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":65},"QLD   261016P00069000",0.13,-0.002884,0.000632,-0.006516,0.001427,-0.000078,{"strike":518,"call":519,"put":526,"callItm":11,"putItm":65,"isAtm":65},70,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":180,"changePercent":9,"volume":180,"openInterest":524,"open_interest":524,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":525,"in_the_money":11},"QLD   261016C00070000",29.9,32.9,26.3,28,0.018142,{"contract_symbol":527,"symbol":527,"bid":180,"ask":257,"last":365,"change":180,"changePercent":9,"volume":180,"openInterest":528,"open_interest":528,"iv":234,"implied_volatility":234,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":65},"QLD   261016P00070000",120,-0.003938,0.000836,-0.008622,0.001887,-0.000107,{"strike":448,"call":535,"put":540,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":536,"symbol":536,"bid":537,"ask":394,"last":538,"change":180,"changePercent":9,"volume":180,"openInterest":444,"open_interest":444,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":180,"vega":180,"rho":539,"in_the_money":11},"QLD   261016C00071000",28.3,17.7,0.018401,{"contract_symbol":541,"symbol":541,"bid":180,"ask":257,"last":316,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":221,"implied_volatility":221,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":65},"QLD   261016P00071000",-0.0053,0.00109,-0.011238,0.00246,-0.000144,{"strike":548,"call":549,"put":556,"callItm":11,"putItm":65,"isAtm":65},72,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":180,"changePercent":9,"volume":180,"openInterest":554,"open_interest":554,"iv":213,"implied_volatility":213,"delta":214,"gamma":180,"theta":274,"vega":180,"rho":555,"in_the_money":11},"QLD   261016C00072000",27.3,30.9,21.8,47,0.01866,{"contract_symbol":557,"symbol":557,"bid":180,"ask":257,"last":430,"change":180,"changePercent":9,"volume":180,"openInterest":558,"open_interest":558,"iv":234,"implied_volatility":234,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":65},"QLD   261016P00072000",18,-0.007044,0.001402,-0.014462,0.003166,-0.000192,{"strike":565,"call":566,"put":573,"callItm":11,"putItm":65,"isAtm":65},73,{"contract_symbol":567,"symbol":567,"bid":523,"ask":521,"last":568,"change":180,"changePercent":9,"volume":180,"openInterest":569,"open_interest":569,"iv":213,"implied_volatility":213,"delta":570,"gamma":571,"theta":371,"vega":571,"rho":572,"in_the_money":11},"QLD   261016C00073000",22.15,21,0.999999,0.000001,0.018919,{"contract_symbol":574,"symbol":574,"bid":180,"ask":257,"last":575,"change":180,"changePercent":9,"volume":180,"openInterest":569,"open_interest":569,"iv":234,"implied_volatility":234,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":65},"QLD   261016P00073000",0.12,-0.009238,0.00178,-0.018354,0.004018,-0.000252,{"strike":582,"call":583,"put":590,"callItm":11,"putItm":65,"isAtm":65},74,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":180,"changePercent":9,"volume":180,"openInterest":569,"open_interest":569,"iv":213,"implied_volatility":213,"delta":588,"gamma":288,"theta":387,"vega":288,"rho":589,"in_the_money":11},"QLD   261016C00074000",25.5,28.9,21.1,0.999997,0.019178,{"contract_symbol":591,"symbol":591,"bid":180,"ask":257,"last":316,"change":180,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":234,"implied_volatility":234,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":65},"QLD   261016P00074000",-0.011967,0.00223,-0.022996,0.005034,-0.000327,{"strike":598,"call":599,"put":608,"callItm":11,"putItm":65,"isAtm":65},75,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":180,"changePercent":9,"volume":180,"openInterest":324,"open_interest":324,"iv":213,"implied_volatility":213,"delta":604,"gamma":290,"theta":605,"vega":606,"rho":607,"in_the_money":11},"QLD   261016C00075000",24.5,27.9,26.26,0.999994,-0.000011,0.000005,0.019438,{"contract_symbol":609,"symbol":609,"bid":180,"ask":316,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":610,"open_interest":610,"iv":234,"implied_volatility":234,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":65},"QLD   261016P00075000",109,-0.015317,0.00276,-0.028457,0.00623,-0.000419,{"strike":617,"call":618,"put":627,"callItm":11,"putItm":65,"isAtm":65},76,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":569,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":213,"implied_volatility":213,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"QLD   261016C00076000",23.5,26.9,0.999984,0.00001,-0.000024,0.000011,0.019696,{"contract_symbol":628,"symbol":628,"bid":180,"ask":257,"last":80,"change":180,"changePercent":9,"volume":180,"openInterest":558,"open_interest":558,"iv":234,"implied_volatility":234,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":65},"QLD   261016P00076000",-0.019384,0.003374,-0.034797,0.007618,-0.000531,{"strike":635,"call":636,"put":645,"callItm":11,"putItm":65,"isAtm":65},77,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":180,"changePercent":9,"volume":180,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":641,"gamma":642,"theta":643,"vega":368,"rho":644,"in_the_money":11},"QLD   261016C00077000",22.5,25.9,21.28,0.999964,0.000022,-0.000054,0.019955,{"contract_symbol":646,"symbol":646,"bid":180,"ask":257,"last":575,"change":180,"changePercent":9,"volume":180,"openInterest":324,"open_interest":324,"iv":234,"implied_volatility":234,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":65},"QLD   261016P00077000",-0.024262,0.004079,-0.042063,0.009208,-0.000666,{"strike":653,"call":654,"put":664,"callItm":11,"putItm":65,"isAtm":65},78,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":180,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":213,"implied_volatility":213,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"QLD   261016C00078000",22.2,25,23.3,0.999921,0.000047,-0.000113,0.000051,0.020213,{"contract_symbol":665,"symbol":665,"bid":180,"ask":257,"last":666,"change":180,"changePercent":9,"volume":180,"openInterest":223,"open_interest":223,"iv":221,"implied_volatility":221,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":65},"QLD   261016P00078000",0.28,-0.030041,0.004876,-0.05027,0.011006,-0.000826,{"strike":673,"call":674,"put":686,"callItm":11,"putItm":65,"isAtm":65},79,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":180,"changePercent":9,"volume":180,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"QLD   261016C00079000",20.5,24,19.94,154,0.4,0.999911,0.000055,-0.000121,0.000057,0.020472,{"contract_symbol":687,"symbol":687,"bid":180,"ask":257,"last":511,"change":180,"changePercent":9,"volume":180,"openInterest":454,"open_interest":454,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":65},"QLD   261016P00079000",0.8303,-0.031647,0.005301,-0.050398,0.011491,-0.000868,{"strike":366,"call":695,"put":705,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":180,"changePercent":9,"volume":180,"openInterest":420,"open_interest":420,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":702,"rho":704,"in_the_money":11},"QLD   261016C00080000",19.4,22.6,19.7,0.382,0.999899,0.000064,-0.00013,0.020731,{"contract_symbol":706,"symbol":706,"bid":258,"ask":232,"last":219,"change":180,"changePercent":9,"volume":180,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":65},"QLD   261016P00080000",147,0.796,-0.033366,0.005777,-0.050467,0.012003,-0.000914,{"strike":715,"call":716,"put":726,"callItm":11,"putItm":65,"isAtm":65},81,{"contract_symbol":717,"symbol":717,"bid":718,"ask":444,"last":719,"change":180,"changePercent":9,"volume":180,"openInterest":345,"open_interest":345,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"QLD   261016C00081000",18.2,17.99,0.4014,0.999595,0.000226,-0.000501,0.000236,0.020982,{"contract_symbol":727,"symbol":727,"bid":180,"ask":257,"last":157,"change":180,"changePercent":9,"volume":180,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":65},"QLD   261016P00081000",52,0.7617,-0.035222,0.006311,-0.050491,0.012549,-0.000963,{"strike":736,"call":737,"put":747,"callItm":11,"putItm":65,"isAtm":65},82,{"contract_symbol":738,"symbol":738,"bid":739,"ask":569,"last":740,"change":180,"changePercent":9,"volume":180,"openInterest":247,"open_interest":247,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"QLD   261016C00082000",17.4,16.7,0.5194,0.993014,0.002318,-0.008624,0.003143,0.021065,{"contract_symbol":748,"symbol":748,"bid":180,"ask":257,"last":749,"change":180,"changePercent":9,"volume":180,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":65},"QLD   261016P00082000",0.18,219,0.7275,-0.037233,0.006916,-0.050464,0.013133,-0.001016,{"strike":758,"call":759,"put":770,"callItm":11,"putItm":65,"isAtm":65},83,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":180,"changePercent":9,"volume":180,"openInterest":214,"open_interest":214,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"QLD   261016C00083000",16.2,20,18.21,0.5735,0.982278,0.004715,-0.021381,0.007058,0.021034,{"contract_symbol":771,"symbol":771,"bid":180,"ask":257,"last":430,"change":180,"changePercent":9,"volume":180,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":65},"QLD   261016P00083000",102,0.6933,-0.03942,0.007602,-0.050383,0.013758,-0.001073,{"strike":780,"call":781,"put":792,"callItm":11,"putItm":65,"isAtm":65},84,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":180,"changePercent":9,"volume":180,"openInterest":431,"open_interest":431,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"QLD   261016C00084000",15.2,19,7.31,0.5911,0.972416,0.006644,-0.032009,0.010252,0.021026,{"contract_symbol":793,"symbol":793,"bid":180,"ask":257,"last":232,"change":180,"changePercent":9,"volume":180,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":65},"QLD   261016P00084000",44,0.6591,-0.041797,0.008386,-0.050227,0.014428,-0.001136,{"strike":802,"call":803,"put":814,"callItm":11,"putItm":65,"isAtm":65},85,{"contract_symbol":804,"symbol":804,"bid":805,"ask":558,"last":806,"change":180,"changePercent":9,"volume":180,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"QLD   261016C00085000",14.2,14.4,151,0.594,0.962868,0.008451,-0.041112,0.013104,0.021025,{"contract_symbol":815,"symbol":815,"bid":258,"ask":430,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":65},"QLD   261016P00085000",191,0.625,-0.044441,0.009293,-0.050048,0.015161,-0.001205,{"strike":824,"call":825,"put":836,"callItm":11,"putItm":65,"isAtm":65},86,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":180,"changePercent":9,"volume":180,"openInterest":350,"open_interest":350,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"QLD   261016C00086000",13.6,16.5,15.49,0.5884,0.953267,0.010277,-0.049068,0.015787,0.021024,{"contract_symbol":837,"symbol":837,"bid":180,"ask":838,"last":575,"change":180,"changePercent":9,"volume":180,"openInterest":548,"open_interest":548,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":65},"QLD   261016P00086000",0.3,0.5918,-0.047608,0.010373,-0.050085,0.016023,-0.001289,{"strike":846,"call":847,"put":859,"callItm":11,"putItm":65,"isAtm":65},87,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":180,"changePercent":9,"volume":180,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"QLD   261016C00087000",13.2,15.7,14.3,223,0.5784,0.943026,0.012239,-0.056461,0.01848,0.021005,{"contract_symbol":860,"symbol":860,"bid":180,"ask":218,"last":511,"change":180,"changePercent":9,"volume":180,"openInterest":657,"open_interest":657,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":65},"QLD   261016P00087000",0.56,-0.05159,0.011686,-0.050535,0.017084,-0.001394,{"strike":868,"call":869,"put":880,"callItm":11,"putItm":65,"isAtm":65},88,{"contract_symbol":870,"symbol":870,"bid":871,"ask":827,"last":872,"change":180,"changePercent":9,"volume":180,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"QLD   261016C00088000",12.4,10.72,103,0.5616,0.933033,0.014299,-0.062195,0.020965,0.020993,{"contract_symbol":881,"symbol":881,"bid":232,"ask":218,"last":272,"change":180,"changePercent":9,"volume":180,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":65},"QLD   261016P00088000",206,0.5271,-0.055762,0.013206,-0.050583,0.018169,-0.001504,{"strike":491,"call":890,"put":901,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":180,"changePercent":9,"volume":180,"openInterest":207,"open_interest":207,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":11},"QLD   261016C00089000",10.5,14.1,10.07,0.5426,0.922031,0.016631,-0.067515,0.023556,0.020955,{"contract_symbol":902,"symbol":902,"bid":180,"ask":680,"last":80,"change":180,"changePercent":9,"volume":180,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":65},"QLD   261016P00089000",43,0.4942,-0.060601,0.015037,-0.050632,0.019397,-0.001632,{"strike":911,"call":912,"put":924,"callItm":11,"putItm":65,"isAtm":65},90,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":180,"changePercent":9,"volume":180,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":11},"QLD   261016C00090000",9.8,12.7,11.22,146,0.5206,0.91018,0.019277,-0.072043,0.026198,0.020895,{"contract_symbol":925,"symbol":925,"bid":316,"ask":838,"last":926,"change":180,"changePercent":9,"volume":180,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":65},"QLD   261016P00090000",0.19,391,0.4608,-0.066063,0.017246,-0.050494,0.020745,-0.001776,{"strike":935,"call":936,"put":948,"callItm":11,"putItm":65,"isAtm":65},91,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":180,"changePercent":9,"volume":180,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":11},"QLD   261016C00091000",8.6,11.6,8.8,115,0.496,0.897232,0.022338,-0.075785,0.028924,0.020806,{"contract_symbol":949,"symbol":949,"bid":258,"ask":218,"last":430,"change":180,"changePercent":9,"volume":180,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":65},"QLD   261016P00091000",51,0.4277,-0.072672,0.019995,-0.050443,0.022326,-0.00195,{"strike":958,"call":959,"put":969,"callItm":11,"putItm":65,"isAtm":65},92,{"contract_symbol":960,"symbol":960,"bid":382,"ask":961,"last":961,"change":180,"changePercent":9,"volume":180,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"QLD   261016C00092000",9.4,165,0.4699,0.882489,0.025961,-0.079044,0.031845,0.02067,{"contract_symbol":970,"symbol":970,"bid":430,"ask":971,"last":271,"change":180,"changePercent":9,"volume":180,"openInterest":187,"open_interest":187,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":65},"QLD   261016P00092000",0.5,0.4138,-0.090275,0.024347,-0.057471,0.026297,-0.002423,{"strike":979,"call":980,"put":992,"callItm":11,"putItm":65,"isAtm":65},93,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":180,"changePercent":9,"volume":180,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":11},"QLD   261016C00093000",6.2,10.2,8.2,38,0.444,0.864626,0.030325,-0.082422,0.035146,0.02045,{"contract_symbol":993,"symbol":993,"bid":232,"ask":157,"last":994,"change":180,"changePercent":9,"volume":180,"openInterest":236,"open_interest":236,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":65},"QLD   261016P00093000",0.33,0.4129,-0.119186,0.029843,-0.07015,0.032165,-0.003204,{"strike":1002,"call":1003,"put":1014,"callItm":11,"putItm":65,"isAtm":65},94,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":984,"last":1006,"change":180,"changePercent":9,"volume":180,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"QLD   261016C00094000",6.8,6.73,97,0.4128,0.845755,0.035614,-0.083674,0.038375,0.020207,{"contract_symbol":1015,"symbol":1015,"bid":271,"ask":1016,"last":1017,"change":180,"changePercent":9,"volume":180,"openInterest":569,"open_interest":569,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":65},"QLD   261016P00094000",0.8,0.68,0.4085,-0.151901,0.035621,-0.081975,0.037988,-0.00409,{"strike":1025,"call":1026,"put":1037,"callItm":11,"putItm":65,"isAtm":65},95,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1005,"last":1029,"change":180,"changePercent":9,"volume":180,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":11},"QLD   261016C00095000",5.9,6.65,328,0.4003,0.811627,0.041735,-0.092217,0.043612,0.019543,{"contract_symbol":1038,"symbol":1038,"bid":57,"ask":1016,"last":100,"change":180,"changePercent":9,"volume":180,"openInterest":373,"open_interest":373,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":65},"QLD   261016P00095000",0.3948,-0.185291,0.04189,-0.09002,0.043169,-0.004992,{"strike":1046,"call":1047,"put":1056,"callItm":11,"putItm":65,"isAtm":65},96,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":220,"last":1050,"change":180,"changePercent":9,"volume":180,"openInterest":816,"open_interest":816,"iv":720,"implied_volatility":720,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":11},"QLD   261016C00096000",4.9,5.7,0.764109,0.047479,-0.105499,0.049754,0.018505,{"contract_symbol":1057,"symbol":1057,"bid":680,"ask":214,"last":1058,"change":180,"changePercent":9,"volume":180,"openInterest":1059,"open_interest":1059,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":65},"QLD   261016P00096000",0.62,32,0.3834,-0.226473,0.048599,-0.098486,0.048635,-0.006108,{"strike":1007,"call":1067,"put":1079,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1071,"change":180,"changePercent":9,"volume":180,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":11},"QLD   261016C00097000",4.3,5.4,4.84,3001,0.399,0.713015,0.052834,-0.115995,0.055033,0.017365,{"contract_symbol":1080,"symbol":1080,"bid":257,"ask":245,"last":120,"change":180,"changePercent":9,"volume":180,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":65},"QLD   261016P00097000",41,0.3582,-0.267857,0.0569,-0.10068,0.053208,-0.00722,{"strike":1089,"call":1090,"put":1102,"callItm":11,"putItm":65,"isAtm":65},98,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":1094,"change":180,"changePercent":9,"volume":180,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":11},"QLD   261016C00098000",3.6,4.7,4.14,402,0.3858,0.660623,0.058737,-0.120564,0.059158,0.016194,{"contract_symbol":1103,"symbol":1103,"bid":245,"ask":1104,"last":1105,"change":180,"changePercent":9,"volume":180,"openInterest":431,"open_interest":431,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":65},"QLD   261016P00098000",1.45,1.02,0.3571,-0.328993,0.062695,-0.110225,0.058439,-0.008891,{"strike":1113,"call":1114,"put":1124,"callItm":11,"putItm":65,"isAtm":11},99,{"contract_symbol":1115,"symbol":1115,"bid":267,"ask":1116,"last":1117,"change":180,"changePercent":9,"volume":180,"openInterest":548,"open_interest":548,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":11},"QLD   261016C00099000",3.9,3.8,0.3644,0.603308,0.065479,-0.119875,0.062282,0.014895,{"contract_symbol":1125,"symbol":1125,"bid":115,"ask":1126,"last":1127,"change":180,"changePercent":9,"volume":180,"openInterest":1128,"open_interest":1128,"iv":1129,"implied_volatility":1129,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":1134,"in_the_money":65},"QLD   261016P00099000",1.85,1.55,7,0.3318,-0.38891,0.071522,-0.108545,0.06194,-0.010508,{"strike":1136,"call":1137,"put":1148,"callItm":11,"putItm":65,"isAtm":11},100,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1139,"change":180,"changePercent":9,"volume":180,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":11},"QLD   261016C00100000",2.5,2.8,941,0.342,0.536968,0.071892,-0.115933,0.064179,0.013349,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":507,"last":1151,"change":180,"changePercent":9,"volume":180,"openInterest":1152,"open_interest":1152,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":65},"QLD   261016P00100000",1.25,1.7,11,0.3066,-0.46117,0.080159,-0.103884,0.06415,-0.012461,{"strike":1160,"call":1161,"put":1171,"callItm":65,"putItm":11,"isAtm":65},105,{"contract_symbol":1162,"symbol":1162,"bid":680,"ask":1016,"last":1163,"change":180,"changePercent":9,"volume":180,"openInterest":1164,"open_interest":1164,"iv":1165,"implied_volatility":1165,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":65},"QLD   261016C00105000",0.72,620,0.3059,0.185876,0.05417,-0.069885,0.043254,0.004707,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1093,"change":180,"changePercent":9,"volume":180,"openInterest":431,"open_interest":431,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":11},"QLD   261016P00105000",4.2,5.2,0.2888,-0.828622,0.054507,-0.0627,0.041097,-0.022864,{"strike":1182,"call":1183,"put":1192,"callItm":65,"putItm":11,"isAtm":65},110,{"contract_symbol":1184,"symbol":1184,"bid":180,"ask":971,"last":232,"change":180,"changePercent":9,"volume":180,"openInterest":1185,"open_interest":1185,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":65},"QLD   261016C00110000",326,0.298,0.029511,0.013942,-0.017068,0.010844,0.000754,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1152,"last":1195,"change":180,"changePercent":9,"volume":180,"openInterest":554,"open_interest":554,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":11},"QLD   261016P00110000",7.2,9.1,0.3723,-0.933257,0.021519,-0.041115,0.02091,-0.026817,{"strike":941,"call":1203,"put":1212,"callItm":65,"putItm":11,"isAtm":65},{"contract_symbol":1204,"symbol":1204,"bid":180,"ask":232,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":1205,"open_interest":1205,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":65},"QLD   261016C00115000",1262,0.3888,0.016019,0.006378,-0.013296,0.006474,0.000408,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":11},"QLD   261016P00115000",12.9,15.6,0.4909,-0.953879,0.012191,-0.040499,0.01562,-0.028643,{"strike":528,"call":1223,"put":1231,"callItm":65,"putItm":11,"isAtm":65},{"contract_symbol":1224,"symbol":1224,"bid":180,"ask":316,"last":316,"change":180,"changePercent":9,"volume":180,"openInterest":784,"open_interest":784,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":65},"QLD   261016C00120000",0.3887,0.002366,0.001176,-0.00245,0.001193,0.00006,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":11},"QLD   261016P00120000",17.1,20.7,-0.986868,0.004258,-0.014146,0.005456,-0.030768,{"strike":1241,"call":1242,"put":1249,"callItm":65,"putItm":11,"isAtm":65},125,{"contract_symbol":1243,"symbol":1243,"bid":180,"ask":257,"last":218,"change":180,"changePercent":9,"volume":180,"openInterest":1244,"open_interest":1244,"iv":1206,"implied_volatility":1206,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":305,"in_the_money":65},"QLD   261016C00125000",8,0.000255,0.000151,-0.000315,0.000153,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":11},"QLD   261016P00125000",22.1,26.1,-0.996917,0.001182,-0.003927,0.001515,-0.032318,{"strike":1259,"call":1260,"put":1265,"callItm":65,"putItm":11,"isAtm":65},130,{"contract_symbol":1261,"symbol":1261,"bid":180,"ask":257,"last":271,"change":180,"changePercent":9,"volume":180,"openInterest":350,"open_interest":350,"iv":1206,"implied_volatility":1206,"delta":1262,"gamma":1263,"theta":1264,"vega":1263,"rho":571,"in_the_money":65},"QLD   261016C00130000",0.00002,0.000014,-0.000029,{"contract_symbol":1266,"symbol":1266,"bid":1267,"ask":1268,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":11},"QLD   261016P00130000",27.1,31.2,-0.999392,0.000268,-0.000892,0.000344,-0.033677,{"strike":1275,"call":1276,"put":1278,"callItm":65,"putItm":11,"isAtm":65},135,{"contract_symbol":1277,"symbol":1277,"bid":180,"ask":257,"last":178,"change":180,"changePercent":9,"volume":180,"openInterest":507,"open_interest":507,"iv":1206,"implied_volatility":1206,"delta":571,"gamma":571,"theta":371,"vega":571,"rho":180,"in_the_money":65},"QLD   261016C00135000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1282,"gamma":662,"theta":1283,"vega":1284,"rho":1285,"in_the_money":11},"QLD   261016P00135000",32.1,36.1,-0.999898,-0.00017,0.000065,-0.034985,{"strike":286,"call":1287,"put":1290,"callItm":65,"putItm":11,"isAtm":65},{"contract_symbol":1288,"symbol":1288,"bid":180,"ask":257,"last":1289,"change":180,"changePercent":9,"volume":180,"openInterest":463,"open_interest":463,"iv":1206,"implied_volatility":1206,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016C00140000",0.7,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1081,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1293,"gamma":1294,"theta":468,"vega":625,"rho":1295,"in_the_money":11},"QLD   261016P00140000",37.1,-0.999985,0.000008,-0.036283,{"strike":1297,"call":1298,"put":1300,"callItm":65,"putItm":11,"isAtm":65},145,{"contract_symbol":1299,"symbol":1299,"bid":180,"ask":257,"last":258,"change":180,"changePercent":9,"volume":180,"openInterest":507,"open_interest":507,"iv":1206,"implied_volatility":1206,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QLD   261016C00145000",{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1216,"implied_volatility":1216,"delta":1304,"gamma":571,"theta":387,"vega":288,"rho":1305,"in_the_money":11},"QLD   261016P00145000",42.1,46,-0.999998,-0.037579,"2026-10-07T08:58:25.230658+00:00"]