[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQ":3,"homepage-market-summary":32,"stock-options-QQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QQQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"Invesco QQQ Trust, Series 1","Nasdaq",null,"ETF","QQQ tracks the Nasdaq-100 Index, featuring 100 of the largest non-financial innovative companies listed on Nasdaq.",true,"Invesco","Large Growth",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3957,3.00572,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":22,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},759.69,760.515,762.86,759.1,756.2,3.49,0.46,25490305.575018,555.59998,50492515.626408845,98.5,6936,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":155},"success",[35,42,49,56,63,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":12,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":69,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,111,116,121,126,131,136,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":69},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":26,"price":139,"is_up":12},"Materials","XLB",49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,163,167],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":4,"name":162,"price":20,"change":26,"is_up":12},"Invesco QQQ Trust",{"ticker":164,"name":165,"price":166,"change":47,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":69},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":309,"updated_at":3506,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-07","Weekly",0,"261007",0.6,{"total_volume":177,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":179},179358,1.72,[184,185,189,193,197,201,205,209,214,218,222,226,230,234,238,242,246,250,254,258,262,266,270,274,277,281,285,289,293,297,301,305],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-08",1,"261008",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-09",2,"261009",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-12",5,"261012",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-13",6,"261013",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-14",7,"261014",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-10-15",8,"261015",{"date":210,"label":210,"type":211,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-10-19",12,"261019",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-10-20",13,"261020",{"date":223,"label":223,"type":176,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-10-21",14,"261021",{"date":227,"label":227,"type":176,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2026-10-23",16,"261023",{"date":231,"label":231,"type":176,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2026-10-30",23,"261030",{"date":235,"label":235,"type":176,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2026-11-06",30,"261106",{"date":239,"label":239,"type":176,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2026-11-13",37,"261113",{"date":243,"label":243,"type":211,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2026-11-20",44,"261120",{"date":247,"label":247,"type":176,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2026-11-30",54,"261130",{"date":251,"label":251,"type":211,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2026-12-18",72,"261218",{"date":255,"label":255,"type":18,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2026-12-31",85,"261231",{"date":259,"label":259,"type":211,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2027-01-15",100,"270115",{"date":263,"label":263,"type":211,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2027-02-19",135,"270219",{"date":267,"label":267,"type":211,"days_to_expiration":268,"dte":268,"compact":269,"implied_volatility":9},"2027-03-19",163,"270319",{"date":271,"label":271,"type":18,"days_to_expiration":272,"dte":272,"compact":273,"implied_volatility":9},"2027-03-31",175,"270331",{"date":275,"label":275,"type":211,"days_to_expiration":53,"dte":53,"compact":276,"implied_volatility":9},"2027-06-17","270617",{"date":278,"label":278,"type":18,"days_to_expiration":279,"dte":279,"compact":280,"implied_volatility":9},"2027-06-30",266,"270630",{"date":282,"label":282,"type":211,"days_to_expiration":283,"dte":283,"compact":284,"implied_volatility":9},"2027-09-17",345,"270917",{"date":286,"label":286,"type":18,"days_to_expiration":287,"dte":287,"compact":288,"implied_volatility":9},"2027-09-30",358,"270930",{"date":290,"label":290,"type":211,"days_to_expiration":291,"dte":291,"compact":292,"implied_volatility":9},"2027-12-17",436,"271217",{"date":294,"label":294,"type":211,"days_to_expiration":295,"dte":295,"compact":296,"implied_volatility":9},"2028-01-21",471,"280121",{"date":298,"label":298,"type":211,"days_to_expiration":299,"dte":299,"compact":300,"implied_volatility":9},"2028-06-16",618,"280616",{"date":302,"label":302,"type":211,"days_to_expiration":303,"dte":303,"compact":304,"implied_volatility":9},"2028-12-15",800,"281215",{"date":306,"label":306,"type":211,"days_to_expiration":307,"dte":307,"compact":308,"implied_volatility":9},"2029-01-19",835,"290119",[310,324,338,350,363,375,389,403,415,427,439,451,463,475,487,499,511,523,537,550,565,580,595,609,625,641,660,678,697,718,740,761,781,801,820,838,857,879,900,922,943,964,985,1005,1027,1046,1066,1085,1105,1123,1144,1164,1184,1207,1229,1252,1273,1293,1314,1334,1356,1378,1400,1419,1442,1464,1485,1507,1529,1550,1572,1594,1615,1637,1660,1681,1703,1726,1748,1771,1794,1816,1839,1862,1884,1907,1930,1953,1976,1999,2022,2044,2068,2092,2115,2138,2162,2186,2210,2235,2259,2285,2311,2334,2360,2382,2408,2433,2457,2482,2505,2531,2555,2581,2605,2629,2652,2672,2694,2715,2736,2758,2780,2799,2819,2840,2860,2880,2901,2920,2940,2959,2976,2994,3012,3028,3043,3058,3073,3089,3102,3114,3125,3138,3150,3161,3172,3182,3193,3205,3215,3226,3236,3246,3257,3268,3279,3289,3300,3313,3324,3336,3348,3360,3369,3380,3392,3403,3415,3425,3435,3445,3455,3465,3476,3486,3496],{"strike":311,"call":312,"put":318,"callItm":12,"putItm":69,"isAtm":69},500,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":177,"vega":177,"rho":317,"in_the_money":12},"QQQ   261007C00500000",258.43,262.06,1.3245,0.005988,{"contract_symbol":319,"symbol":319,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":177,"gamma":177,"theta":323,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00500000",0.01,352,1.5355,-0.004355,{"strike":325,"call":326,"put":333,"callItm":12,"putItm":69,"isAtm":69},505,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":331,"vega":177,"rho":332,"in_the_money":12},"QQQ   261007C00505000",253.43,257.06,1.2431,-0.000009,0.007054,{"contract_symbol":334,"symbol":334,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":337,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00505000",495,1.4416,-0.004383,{"strike":339,"call":340,"put":346,"callItm":12,"putItm":69,"isAtm":69},510,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":344,"vega":177,"rho":345,"in_the_money":12},"QQQ   261007C00510000",248.43,252.07,-0.000015,0.006107,{"contract_symbol":347,"symbol":347,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":348,"open_interest":348,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":349,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00510000",677,-0.004428,{"strike":351,"call":352,"put":358,"callItm":12,"putItm":69,"isAtm":69},515,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":356,"vega":177,"rho":357,"in_the_money":12},"QQQ   261007C00515000",243.43,247.03,-0.000026,0.006167,{"contract_symbol":359,"symbol":359,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":177,"gamma":177,"theta":362,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00515000",1158,1.5365,-0.004491,{"strike":364,"call":365,"put":371,"callItm":12,"putItm":69,"isAtm":69},520,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":369,"vega":177,"rho":370,"in_the_money":12},"QQQ   261007C00520000",238.43,242.07,-0.000048,0.007264,{"contract_symbol":372,"symbol":372,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":373,"open_interest":373,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":374,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00520000",236,-0.004518,{"strike":376,"call":377,"put":385,"callItm":12,"putItm":69,"isAtm":69},525,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":177,"changePercent":9,"volume":177,"openInterest":382,"open_interest":382,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":383,"vega":177,"rho":384,"in_the_money":12},"QQQ   261007C00525000",233.43,237.07,235.67,17,-0.000065,0.007333,{"contract_symbol":386,"symbol":386,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":387,"open_interest":387,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":388,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00525000",449,-0.004563,{"strike":390,"call":391,"put":399,"callItm":12,"putItm":69,"isAtm":69},530,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":177,"changePercent":9,"volume":177,"openInterest":396,"open_interest":396,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":397,"vega":177,"rho":398,"in_the_money":12},"QQQ   261007C00530000",228.43,231.97,229.03,11,-0.000083,0.007403,{"contract_symbol":400,"symbol":400,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":401,"open_interest":401,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":402,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00530000",310,-0.004609,{"strike":404,"call":405,"put":411,"callItm":12,"putItm":69,"isAtm":69},535,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":409,"vega":177,"rho":410,"in_the_money":12},"QQQ   261007C00535000",223.43,227.05,-0.000092,0.006407,{"contract_symbol":412,"symbol":412,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":413,"open_interest":413,"iv":361,"implied_volatility":361,"delta":177,"gamma":177,"theta":414,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00535000",248,-0.004674,{"strike":416,"call":417,"put":423,"callItm":12,"putItm":69,"isAtm":69},540,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":421,"vega":177,"rho":422,"in_the_money":12},"QQQ   261007C00540000",218.43,222.07,-0.000114,0.006467,{"contract_symbol":424,"symbol":424,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":425,"open_interest":425,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":426,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00540000",340,-0.004701,{"strike":428,"call":429,"put":435,"callItm":12,"putItm":69,"isAtm":69},545,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":433,"vega":177,"rho":434,"in_the_money":12},"QQQ   261007C00545000",213.44,217.07,-0.000137,0.006527,{"contract_symbol":436,"symbol":436,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":437,"open_interest":437,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":438,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00545000",365,-0.004747,{"strike":440,"call":441,"put":447,"callItm":12,"putItm":69,"isAtm":69},550,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":445,"vega":177,"rho":446,"in_the_money":12},"QQQ   261007C00550000",208.44,212.05,-0.000171,0.007683,{"contract_symbol":448,"symbol":448,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":449,"open_interest":449,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":450,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00550000",527,-0.004793,{"strike":452,"call":453,"put":459,"callItm":12,"putItm":69,"isAtm":69},555,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":457,"vega":177,"rho":458,"in_the_money":12},"QQQ   261007C00555000",203.44,207.07,-0.000189,0.006646,{"contract_symbol":460,"symbol":460,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":461,"open_interest":461,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":462,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00555000",534,-0.004839,{"strike":464,"call":465,"put":471,"callItm":12,"putItm":69,"isAtm":69},560,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":469,"vega":177,"rho":470,"in_the_money":12},"QQQ   261007C00560000",198.44,202.07,-0.000224,0.007822,{"contract_symbol":472,"symbol":472,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":473,"open_interest":473,"iv":361,"implied_volatility":361,"delta":177,"gamma":177,"theta":474,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00560000",863,-0.004906,{"strike":476,"call":477,"put":483,"callItm":12,"putItm":69,"isAtm":69},565,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":481,"vega":177,"rho":482,"in_the_money":12},"QQQ   261007C00565000",193.44,197.07,-0.000253,0.007892,{"contract_symbol":484,"symbol":484,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":485,"open_interest":485,"iv":361,"implied_volatility":361,"delta":177,"gamma":177,"theta":486,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00565000",268,-0.004954,{"strike":488,"call":489,"put":495,"callItm":12,"putItm":69,"isAtm":69},570,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":493,"vega":177,"rho":494,"in_the_money":12},"QQQ   261007C00570000",188.44,192.08,-0.000286,0.006826,{"contract_symbol":496,"symbol":496,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":497,"open_interest":497,"iv":322,"implied_volatility":322,"delta":177,"gamma":177,"theta":498,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00570000",179,-0.005002,{"strike":500,"call":501,"put":507,"callItm":12,"putItm":69,"isAtm":69},575,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":505,"vega":177,"rho":506,"in_the_money":12},"QQQ   261007C00575000",183.44,187.04,-0.000324,0.006886,{"contract_symbol":508,"symbol":508,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":509,"open_interest":509,"iv":361,"implied_volatility":361,"delta":177,"gamma":177,"theta":510,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00575000",373,-0.005051,{"strike":512,"call":513,"put":519,"callItm":12,"putItm":69,"isAtm":69},580,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":517,"vega":177,"rho":518,"in_the_money":12},"QQQ   261007C00580000",178.44,182.08,-0.000364,0.006946,{"contract_symbol":520,"symbol":520,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":521,"open_interest":521,"iv":336,"implied_volatility":336,"delta":177,"gamma":177,"theta":522,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007P00580000",293,-0.005077,{"strike":524,"call":525,"put":531,"callItm":12,"putItm":69,"isAtm":69},585,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":529,"vega":177,"rho":530,"in_the_money":12},"QQQ   261007C00585000",173.44,177.08,-0.000394,0.008172,{"contract_symbol":532,"symbol":532,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":533,"open_interest":533,"iv":336,"implied_volatility":336,"delta":534,"gamma":177,"theta":535,"vega":536,"rho":177,"in_the_money":69},"QQQ   261007P00585000",221,-0.000001,-0.005127,0.000001,{"strike":538,"call":539,"put":545,"callItm":12,"putItm":69,"isAtm":69},590,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":543,"vega":177,"rho":544,"in_the_money":12},"QQQ   261007C00590000",168.44,172.06,-0.000435,0.008241,{"contract_symbol":546,"symbol":546,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":547,"open_interest":547,"iv":336,"implied_volatility":336,"delta":534,"gamma":177,"theta":548,"vega":549,"rho":177,"in_the_money":69},"QQQ   261007P00590000",396,-0.005179,0.000002,{"strike":551,"call":552,"put":558,"callItm":12,"putItm":69,"isAtm":69},595,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":556,"vega":177,"rho":557,"in_the_money":12},"QQQ   261007C00595000",163.44,167.08,-0.000501,0.007125,{"contract_symbol":559,"symbol":559,"bid":177,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":561,"open_interest":561,"iv":361,"implied_volatility":361,"delta":562,"gamma":177,"theta":563,"vega":564,"rho":177,"in_the_money":69},"QQQ   261007P00595000",0.02,1135,-0.000003,-0.005259,0.000003,{"strike":566,"call":567,"put":574,"callItm":12,"putItm":69,"isAtm":69},600,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":177,"changePercent":9,"volume":177,"openInterest":203,"open_interest":203,"iv":316,"implied_volatility":316,"delta":187,"gamma":177,"theta":572,"vega":177,"rho":573,"in_the_money":12},"QQQ   261007C00600000",158.44,162.08,161.26,-0.000552,0.007185,{"contract_symbol":575,"symbol":575,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":576,"open_interest":576,"iv":361,"implied_volatility":361,"delta":577,"gamma":536,"theta":578,"vega":579,"rho":177,"in_the_money":69},"QQQ   261007P00600000",322,-0.000006,-0.005314,0.000007,{"strike":581,"call":582,"put":589,"callItm":12,"putItm":69,"isAtm":69},605,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":330,"implied_volatility":330,"delta":187,"gamma":177,"theta":587,"vega":536,"rho":588,"in_the_money":12},"QQQ   261007C00605000",153.44,157.06,138.16,-0.000577,0.008451,{"contract_symbol":590,"symbol":590,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":591,"open_interest":591,"iv":336,"implied_volatility":336,"delta":592,"gamma":536,"theta":593,"vega":594,"rho":177,"in_the_money":69},"QQQ   261007P00605000",401,-0.000012,-0.005342,0.000015,{"strike":596,"call":597,"put":604,"callItm":12,"putItm":69,"isAtm":69},610,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":601,"gamma":177,"theta":602,"vega":549,"rho":603,"in_the_money":12},"QQQ   261007C00610000",148.45,151.98,0.999999,-0.000661,0.007305,{"contract_symbol":605,"symbol":605,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":524,"open_interest":524,"iv":361,"implied_volatility":361,"delta":606,"gamma":549,"theta":607,"vega":608,"rho":177,"in_the_money":69},"QQQ   261007P00610000",-0.000023,-0.005458,0.000026,{"strike":610,"call":611,"put":619,"callItm":12,"putItm":69,"isAtm":69},615,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":330,"implied_volatility":330,"delta":615,"gamma":177,"theta":616,"vega":617,"rho":618,"in_the_money":12},"QQQ   261007C00615000",143.45,147.08,0.999997,-0.000684,0.000004,0.008591,{"contract_symbol":620,"symbol":620,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":621,"open_interest":621,"iv":336,"implied_volatility":336,"delta":622,"gamma":617,"theta":623,"vega":624,"rho":177,"in_the_money":69},"QQQ   261007P00615000",400,-0.000044,-0.005649,0.000052,{"strike":626,"call":627,"put":635,"callItm":12,"putItm":69,"isAtm":69},620,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":316,"implied_volatility":316,"delta":631,"gamma":536,"theta":632,"vega":633,"rho":634,"in_the_money":12},"QQQ   261007C00620000",138.45,142.08,0.999994,-0.000777,0.000008,0.007425,{"contract_symbol":636,"symbol":636,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":637,"open_interest":637,"iv":336,"implied_volatility":336,"delta":638,"gamma":633,"theta":639,"vega":640,"rho":534,"in_the_money":69},"QQQ   261007P00620000",162,-0.000082,-0.00612,0.000093,{"strike":642,"call":643,"put":652,"callItm":12,"putItm":69,"isAtm":69},625,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":330,"implied_volatility":330,"delta":648,"gamma":549,"theta":649,"vega":650,"rho":651,"in_the_money":12},"QQQ   261007C00625000",133.45,137.06,118.74,0.999986,-0.000802,0.000017,0.00873,{"contract_symbol":653,"symbol":653,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":654,"open_interest":654,"iv":336,"implied_volatility":336,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":69},"QQQ   261007P00625000",125,-0.000147,0.000014,-0.006646,0.000161,-0.000002,{"strike":661,"call":662,"put":671,"callItm":12,"putItm":69,"isAtm":69},630,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":330,"implied_volatility":330,"delta":667,"gamma":617,"theta":668,"vega":669,"rho":670,"in_the_money":12},"QQQ   261007C00630000",128.45,132.09,114.49,0.999971,-0.000865,0.000035,0.0088,{"contract_symbol":672,"symbol":672,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":673,"open_interest":673,"iv":336,"implied_volatility":336,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":562,"in_the_money":69},"QQQ   261007P00630000",698,-0.000257,0.000023,-0.007174,0.000271,{"strike":679,"call":680,"put":689,"callItm":12,"putItm":69,"isAtm":69},635,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":316,"implied_volatility":316,"delta":685,"gamma":579,"theta":686,"vega":687,"rho":688,"in_the_money":12},"QQQ   261007C00635000",123.45,127.07,109.31,0.999938,-0.000966,0.000066,0.007604,{"contract_symbol":690,"symbol":690,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":691,"open_interest":691,"iv":336,"implied_volatility":336,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":69},"QQQ   261007P00635000",213,-0.000439,0.000039,-0.007703,0.000447,-0.000005,{"strike":698,"call":699,"put":710,"callItm":12,"putItm":69,"isAtm":69},640,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":177,"changePercent":9,"volume":177,"openInterest":704,"open_interest":704,"iv":330,"implied_volatility":330,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":12},"QQQ   261007C00640000",118.45,122.05,103.25,31,0.999884,0.000013,-0.000999,0.000129,0.008939,{"contract_symbol":711,"symbol":711,"bid":177,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":712,"open_interest":712,"iv":361,"implied_volatility":361,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":69},"QQQ   261007P00640000",670,-0.000764,0.000065,-0.008461,0.000688,-0.000007,{"strike":719,"call":720,"put":731,"callItm":12,"putItm":69,"isAtm":69},645,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":177,"changePercent":9,"volume":177,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":594,"theta":728,"vega":729,"rho":730,"in_the_money":12},"QQQ   261007C00645000",113.45,117.07,98.2,3,1.1944,0.999871,-0.001069,0.000142,0.009008,{"contract_symbol":732,"symbol":732,"bid":177,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":733,"open_interest":733,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":69},"QQQ   261007P00645000",703,1.4774,-0.000839,0.000074,-0.008992,0.00075,-0.000008,{"strike":741,"call":742,"put":752,"callItm":12,"putItm":69,"isAtm":69},650,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":747,"implied_volatility":747,"delta":748,"gamma":650,"theta":749,"vega":750,"rho":751,"in_the_money":12},"QQQ   261007C00650000",108.45,112.09,93.45,1.1456,0.999857,-0.001143,0.000157,0.009078,{"contract_symbol":753,"symbol":753,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":69},"QQQ   261007P00650000",368,1.3324,-0.000885,0.00008,-0.009298,0.000854,-0.00001,{"strike":762,"call":763,"put":773,"callItm":12,"putItm":69,"isAtm":69},655,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":12},"QQQ   261007C00655000",103.45,107.09,1.1651,0.999835,0.000021,-0.001254,0.000166,0.007842,{"contract_symbol":774,"symbol":774,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":331,"in_the_money":69},"QQQ   261007P00655000",2405,1.3566,-0.001009,0.000096,-0.010057,0.000889,{"strike":782,"call":783,"put":793,"callItm":12,"putItm":69,"isAtm":69},660,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":12},"QQQ   261007C00660000",98.45,102.09,1.1116,0.999817,0.000024,-0.001333,0.000183,0.007902,{"contract_symbol":794,"symbol":794,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":760,"in_the_money":69},"QQQ   261007P00660000",1526,1.2969,-0.001106,0.000109,-0.010595,0.000967,{"strike":802,"call":803,"put":812,"callItm":12,"putItm":69,"isAtm":69},665,{"contract_symbol":804,"symbol":804,"bid":746,"ask":805,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":12},"QQQ   261007C00665000",97.1,1.0579,0.999797,0.000028,-0.001414,0.000201,0.007962,{"contract_symbol":813,"symbol":813,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":814,"open_interest":814,"iv":767,"implied_volatility":767,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":69},"QQQ   261007P00665000",4278,-0.001166,0.000117,-0.010904,0.001099,-0.000013,{"strike":712,"call":821,"put":831,"callItm":12,"putItm":69,"isAtm":69},{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":12},"QQQ   261007C00670000",88.45,92.07,1.004,0.999775,0.000032,-0.001498,0.000222,0.008021,{"contract_symbol":832,"symbol":832,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":729,"theta":836,"vega":837,"rho":592,"in_the_money":69},"QQQ   261007P00670000",5303,1.1744,-0.001328,-0.01167,0.001143,{"strike":839,"call":840,"put":849,"callItm":12,"putItm":69,"isAtm":69},675,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":844,"implied_volatility":844,"delta":845,"gamma":669,"theta":846,"vega":847,"rho":848,"in_the_money":12},"QQQ   261007C00675000",83.46,87.1,0.8985,0.99976,-0.00155,0.000254,0.009426,{"contract_symbol":850,"symbol":850,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":819,"in_the_money":69},"QQQ   261007P00675000",13283,1.1125,-0.001457,0.000163,-0.01221,0.001244,{"strike":858,"call":859,"put":871,"callItm":12,"putItm":69,"isAtm":69},680,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":177,"changePercent":9,"volume":177,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":12},"QQQ   261007C00680000",78.46,82.13,63.38,15,0.8955,0.999721,0.000044,-0.001674,0.00027,0.008141,{"contract_symbol":872,"symbol":872,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":344,"in_the_money":69},"QQQ   261007P00680000",1408,1.0503,-0.001601,0.000188,-0.01275,0.001355,{"strike":880,"call":881,"put":891,"callItm":12,"putItm":69,"isAtm":69},685,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":885,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":886,"implied_volatility":886,"delta":887,"gamma":624,"theta":888,"vega":889,"rho":890,"in_the_money":12},"QQQ   261007C00685000",73.46,77.13,70.12,0.841,0.999689,-0.001766,0.0003,0.0082,{"contract_symbol":892,"symbol":892,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":69},"QQQ   261007P00685000",1988,0.9878,-0.001762,0.000219,-0.013292,0.001479,-0.000016,{"strike":901,"call":902,"put":913,"callItm":12,"putItm":69,"isAtm":69},690,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":12},"QQQ   261007C00690000",68.46,72.1,71.88,0.7937,0.999609,0.000068,-0.002124,0.00037,0.008259,{"contract_symbol":914,"symbol":914,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":69},"QQQ   261007P00690000",851,0.8788,-0.001865,0.000239,-0.013608,0.001687,-0.00002,{"strike":923,"call":924,"put":934,"callItm":12,"putItm":69,"isAtm":69},691,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":12},"QQQ   261007C00691000",67.46,71.1,0.7874,0.999569,0.000075,-0.002336,0.000405,0.008271,{"contract_symbol":935,"symbol":935,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":936,"open_interest":936,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":69},"QQQ   261007P00691000",346,0.9122,-0.001984,0.000264,-0.013944,0.001648,-0.000018,{"strike":944,"call":945,"put":955,"callItm":12,"putItm":69,"isAtm":69},692,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":12},"QQQ   261007C00692000",66.46,70.09,0.785,0.999498,0.000087,-0.002743,0.000467,0.008282,{"contract_symbol":956,"symbol":956,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":69},"QQQ   261007P00692000",399,0.8995,-0.002025,0.000272,-0.014053,0.001678,-0.000019,{"strike":965,"call":966,"put":976,"callItm":12,"putItm":69,"isAtm":69},693,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":12},"QQQ   261007C00693000",65.46,69.09,0.7951,0.999301,0.000116,-0.003953,0.000634,0.008292,{"contract_symbol":977,"symbol":977,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":69},"QQQ   261007P00693000",353,0.8439,-0.00198,0.000263,-0.013935,0.001781,-0.000021,{"strike":986,"call":987,"put":997,"callItm":12,"putItm":69,"isAtm":69},694,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":12},"QQQ   261007C00694000",64.46,68.16,0.8021,0.998567,0.000206,-0.009346,0.001327,0.009679,{"contract_symbol":998,"symbol":998,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":677,"theta":1002,"vega":1003,"rho":1004,"in_the_money":69},"QQQ   261007P00694000",448,0.8322,-0.00202,-0.014044,0.001814,-0.000022,{"strike":1006,"call":1007,"put":1019,"callItm":12,"putItm":69,"isAtm":69},695,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":177,"changePercent":9,"volume":177,"openInterest":1012,"open_interest":1012,"iv":1013,"implied_volatility":1013,"delta":1014,"gamma":1015,"theta":1016,"vega":1017,"rho":1018,"in_the_money":12},"QQQ   261007C00695000",63.46,67.07,65.95,43,0.8311,0.998452,0.000231,-0.009706,0.001314,0.008309,{"contract_symbol":1020,"symbol":1020,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1021,"open_interest":1021,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":921,"in_the_money":69},"QQQ   261007P00695000",316,0.8615,-0.002154,0.000301,-0.01438,0.001775,{"strike":1028,"call":1029,"put":1038,"callItm":12,"putItm":69,"isAtm":69},696,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":677,"theta":1035,"vega":1036,"rho":1037,"in_the_money":12},"QQQ   261007C00696000",62.46,66.13,0.8012,0.998067,-0.012889,0.001743,0.009701,{"contract_symbol":1039,"symbol":1039,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":921,"in_the_money":69},"QQQ   261007P00696000",160,0.8483,-0.002198,0.000311,-0.014487,0.001809,{"strike":1047,"call":1048,"put":1058,"callItm":12,"putItm":69,"isAtm":69},697,{"contract_symbol":1049,"symbol":1049,"bid":1050,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1052,"implied_volatility":1052,"delta":1053,"gamma":1054,"theta":1055,"vega":1056,"rho":1057,"in_the_money":12},"QQQ   261007C00697000",61.46,65.13,0.7986,0.997815,0.000303,-0.014665,0.001948,0.009713,{"contract_symbol":1059,"symbol":1059,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1060,"open_interest":1060,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":606,"in_the_money":69},"QQQ   261007P00697000",1495,0.7971,-0.002148,0.000299,-0.014371,0.001918,{"strike":673,"call":1067,"put":1077,"callItm":12,"putItm":69,"isAtm":69},{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":12},"QQQ   261007C00698000",60.46,64.13,0.8477,0.997054,0.000406,-0.019872,0.002356,0.008332,{"contract_symbol":1078,"symbol":1078,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":606,"in_the_money":69},"QQQ   261007P00698000",1707,0.7853,-0.002193,0.00031,-0.01448,0.001954,{"strike":1086,"call":1087,"put":1098,"callItm":12,"putItm":69,"isAtm":69},699,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":12},"QQQ   261007C00699000",59.46,62.99,62.24,0.8474,0.996594,0.000462,-0.023262,0.002685,0.00834,{"contract_symbol":1099,"symbol":1099,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1047,"open_interest":1047,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":984,"in_the_money":69},"QQQ   261007P00699000",0.8105,-0.002344,0.000345,-0.014819,0.001916,{"strike":1106,"call":1107,"put":1116,"callItm":12,"putItm":69,"isAtm":69},700,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":949,"implied_volatility":949,"delta":1112,"gamma":1073,"theta":1113,"vega":1114,"rho":1115,"in_the_money":12},"QQQ   261007C00700000",58.46,62.1,56.88,0.997044,-0.020007,0.00256,0.009746,{"contract_symbol":1117,"symbol":1117,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1118,"open_interest":1118,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1084,"rho":1004,"in_the_money":69},"QQQ   261007P00700000",771,0.7977,-0.002395,0.000358,-0.014929,{"strike":1124,"call":1125,"put":1136,"callItm":12,"putItm":69,"isAtm":69},701,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":12},"QQQ   261007C00701000",57.46,61.11,48.15,0.842,0.995667,0.000577,-0.030046,0.003331,0.008355,{"contract_symbol":1137,"symbol":1137,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1138,"open_interest":1138,"iv":1139,"implied_volatility":1139,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1004,"in_the_money":69},"QQQ   261007P00701000",3161,0.7849,-0.002448,0.000371,-0.01504,0.001993,{"strike":1145,"call":1146,"put":1157,"callItm":12,"putItm":69,"isAtm":69},702,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":1150,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":12},"QQQ   261007C00702000",56.46,60.11,41.93,0.8375,0.995198,0.000636,-0.03344,0.003651,0.008363,{"contract_symbol":1158,"symbol":1158,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1118,"open_interest":1118,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":356,"in_the_money":69},"QQQ   261007P00702000",0.7382,-0.002388,0.000356,-0.014919,0.002111,{"strike":733,"call":1165,"put":1176,"callItm":12,"putItm":69,"isAtm":69},{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":12},"QQQ   261007C00703000",55.46,59.08,36.72,0.8321,0.994722,0.000697,-0.036835,0.003971,0.00837,{"contract_symbol":1177,"symbol":1177,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1178,"open_interest":1178,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":606,"in_the_money":69},"QQQ   261007P00703000",344,0.7593,-0.002559,0.000399,-0.015263,0.002075,{"strike":1185,"call":1186,"put":1198,"callItm":12,"putItm":69,"isAtm":69},704,{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":1190,"change":177,"changePercent":9,"volume":177,"openInterest":1191,"open_interest":1191,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":12},"QQQ   261007C00704000",54.46,58.14,39.7,10,0.758,0.995957,0.000557,-0.027154,0.003391,0.009791,{"contract_symbol":1199,"symbol":1199,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1200,"open_interest":1200,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":69},"QQQ   261007P00704000",981,0.7465,-0.002618,0.000414,-0.015376,0.002118,-0.000024,{"strike":1208,"call":1209,"put":1220,"callItm":12,"putItm":69,"isAtm":69},705,{"contract_symbol":1210,"symbol":1210,"bid":1211,"ask":1212,"last":1213,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":12},"QQQ   261007C00705000",53.46,57.08,49.63,0.8188,0.99375,0.000822,-0.043628,0.004614,0.008385,{"contract_symbol":1221,"symbol":1221,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1222,"open_interest":1222,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":69},"QQQ   261007P00705000",1443,0.7028,-0.002551,0.000397,-0.015252,0.002241,-0.000027,{"strike":1230,"call":1231,"put":1242,"callItm":12,"putItm":69,"isAtm":69},706,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":12},"QQQ   261007C00706000",52.46,56.08,56.7,0.7419,0.995381,0.000641,-0.030737,0.00382,0.009812,{"contract_symbol":1243,"symbol":1243,"bid":320,"ask":560,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1245,"open_interest":1245,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":69},"QQQ   261007P00706000",0.03,1609,0.6909,-0.00261,0.000412,-0.015364,0.002287,-0.000028,{"strike":1253,"call":1254,"put":1265,"callItm":12,"putItm":69,"isAtm":69},707,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":1258,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":1259,"implied_volatility":1259,"delta":1260,"gamma":1261,"theta":1262,"vega":1263,"rho":1264,"in_the_money":12},"QQQ   261007C00707000",51.46,55.14,31.29,0.7333,0.995082,0.000685,-0.032531,0.004039,0.009823,{"contract_symbol":1266,"symbol":1266,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1267,"open_interest":1267,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":356,"in_the_money":69},"QQQ   261007P00707000",203,0.7078,-0.002806,0.000465,-0.015716,0.002255,{"strike":1274,"call":1275,"put":1285,"callItm":12,"putItm":69,"isAtm":69},708,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":12},"QQQ   261007C00708000",50.46,54.14,0.7939,0.992231,0.001027,-0.053778,0.005596,0.008421,{"contract_symbol":1286,"symbol":1286,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":356,"in_the_money":69},"QQQ   261007P00708000",156,0.6949,-0.002873,0.000484,-0.015831,0.002304,{"strike":1294,"call":1295,"put":1306,"callItm":12,"putItm":69,"isAtm":69},709,{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":1299,"change":177,"changePercent":9,"volume":177,"openInterest":191,"open_interest":191,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":12},"QQQ   261007C00709000",49.46,53.11,44.29,0.7153,0.994463,0.000781,-0.036122,0.004489,0.009844,{"contract_symbol":1307,"symbol":1307,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1308,"open_interest":1308,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1094,"theta":1311,"vega":1312,"rho":1313,"in_the_money":69},"QQQ   261007P00709000",470,0.6553,-0.002797,-0.015705,0.002435,-0.00003,{"strike":1315,"call":1316,"put":1327,"callItm":12,"putItm":69,"isAtm":69},710,{"contract_symbol":1317,"symbol":1317,"bid":1318,"ask":1319,"last":1320,"change":177,"changePercent":9,"volume":177,"openInterest":1191,"open_interest":1191,"iv":1321,"implied_volatility":1321,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":12},"QQQ   261007C00710000",48.46,52,50.15,0.7058,0.994141,0.000832,-0.037921,0.004719,0.009855,{"contract_symbol":1328,"symbol":1328,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":404,"open_interest":404,"iv":1329,"implied_volatility":1329,"delta":1330,"gamma":1331,"theta":1332,"vega":1333,"rho":1251,"in_the_money":69},"QQQ   261007P00710000",0.669,-0.003017,0.000525,-0.016064,0.002407,{"strike":1335,"call":1336,"put":1347,"callItm":12,"putItm":69,"isAtm":69},711,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":1340,"change":177,"changePercent":9,"volume":177,"openInterest":864,"open_interest":864,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":12},"QQQ   261007C00711000",47.46,51.17,44.47,0.7658,0.990588,0.001261,-0.064047,0.006617,0.008428,{"contract_symbol":1348,"symbol":1348,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1349,"open_interest":1349,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":69},"QQQ   261007P00711000",468,0.6314,-0.002934,0.000501,-0.015935,0.002542,-0.000031,{"strike":1357,"call":1358,"put":1369,"callItm":12,"putItm":69,"isAtm":69},712,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":1362,"change":177,"changePercent":9,"volume":177,"openInterest":704,"open_interest":704,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":12},"QQQ   261007C00712000",46.46,50.17,43.05,0.6862,0.99347,0.000942,-0.041525,0.005196,0.009876,{"contract_symbol":1370,"symbol":1370,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":69},"QQQ   261007P00712000",218,0.6434,-0.003186,0.000573,-0.016389,0.002528,-0.000029,{"strike":1379,"call":1380,"put":1392,"callItm":12,"putItm":69,"isAtm":69},713,{"contract_symbol":1381,"symbol":1381,"bid":1382,"ask":1383,"last":1384,"change":177,"changePercent":9,"volume":177,"openInterest":1385,"open_interest":1385,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":12},"QQQ   261007C00713000",45.46,49.17,41.27,34,0.6761,0.993119,0.001001,-0.043334,0.005442,0.009886,{"contract_symbol":1393,"symbol":1393,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1394,"open_interest":1394,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1313,"in_the_money":69},"QQQ   261007P00713000",165,0.631,-0.003293,0.000602,-0.016658,0.002604,{"strike":1401,"call":1402,"put":1413,"callItm":12,"putItm":69,"isAtm":69},714,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":1406,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":1407,"implied_volatility":1407,"delta":1408,"gamma":1409,"theta":1410,"vega":1411,"rho":1412,"in_the_money":12},"QQQ   261007C00714000",44.46,48.17,30.25,0.7339,0.988817,0.001529,-0.074279,0.00769,0.008448,{"contract_symbol":1414,"symbol":1414,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":538,"open_interest":538,"iv":1415,"implied_volatility":1415,"delta":1416,"gamma":974,"theta":1417,"vega":1418,"rho":1355,"in_the_money":69},"QQQ   261007P00714000",0.6185,-0.003408,-0.016947,0.002686,{"strike":1420,"call":1421,"put":1433,"callItm":12,"putItm":69,"isAtm":69},715,{"contract_symbol":1422,"symbol":1422,"bid":1423,"ask":1424,"last":1425,"change":177,"changePercent":9,"volume":177,"openInterest":1426,"open_interest":1426,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":12},"QQQ   261007C00715000",43.46,47.17,45.97,46,0.656,0.992317,0.001137,-0.04746,0.005997,0.009905,{"contract_symbol":1434,"symbol":1434,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1435,"open_interest":1435,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1438,"theta":1439,"vega":1440,"rho":1441,"in_the_money":69},"QQQ   261007P00715000",1467,0.5844,-0.003282,0.000599,-0.016649,0.002812,-0.000035,{"strike":1443,"call":1444,"put":1455,"callItm":12,"putItm":69,"isAtm":69},716,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":1448,"change":177,"changePercent":9,"volume":177,"openInterest":191,"open_interest":191,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":12},"QQQ   261007C00716000",42.46,46.08,40.13,0.6463,0.991851,0.001216,-0.049886,0.006316,0.009914,{"contract_symbol":1456,"symbol":1456,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1457,"open_interest":1457,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":69},"QQQ   261007P00716000",1259,0.5936,-0.003656,0.000703,-0.017557,0.002861,-0.000033,{"strike":1465,"call":1466,"put":1477,"callItm":12,"putItm":69,"isAtm":69},717,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":1470,"change":177,"changePercent":9,"volume":177,"openInterest":199,"open_interest":199,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":12},"QQQ   261007C00717000",41.46,45.11,43.59,0.6993,0.986878,0.001844,-0.084533,0.008834,0.008466,{"contract_symbol":1478,"symbol":1478,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1479,"open_interest":1479,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1441,"in_the_money":69},"QQQ   261007P00717000",3410,0.5816,-0.003814,0.000746,-0.018008,0.002971,{"strike":1486,"call":1487,"put":1498,"callItm":12,"putItm":69,"isAtm":69},718,{"contract_symbol":1488,"symbol":1488,"bid":1489,"ask":1490,"last":1491,"change":177,"changePercent":9,"volume":177,"openInterest":725,"open_interest":725,"iv":1492,"implied_volatility":1492,"delta":1493,"gamma":1494,"theta":1495,"vega":1496,"rho":1497,"in_the_money":12},"QQQ   261007C00718000",40.47,44.08,35.01,0.6873,0.986186,0.001961,-0.087956,0.009234,0.008472,{"contract_symbol":1499,"symbol":1499,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1500,"open_interest":1500,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":69},"QQQ   261007P00718000",462,0.552,-0.003757,0.000716,-0.018218,0.003176,-0.00004,{"strike":1508,"call":1509,"put":1520,"callItm":12,"putItm":69,"isAtm":69},719,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":1513,"change":177,"changePercent":9,"volume":177,"openInterest":382,"open_interest":382,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":12},"QQQ   261007C00719000",39.47,42.99,40.7,0.6171,0.990181,0.001499,-0.058522,0.007437,0.009938,{"contract_symbol":1521,"symbol":1521,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1522,"open_interest":1522,"iv":1523,"implied_volatility":1523,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":69},"QQQ   261007P00719000",216,0.5411,-0.003932,0.000761,-0.018764,0.003308,-0.000042,{"strike":1530,"call":1531,"put":1542,"callItm":12,"putItm":69,"isAtm":69},720,{"contract_symbol":1532,"symbol":1532,"bid":1533,"ask":1534,"last":1535,"change":177,"changePercent":9,"volume":177,"openInterest":236,"open_interest":236,"iv":1536,"implied_volatility":1536,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":12},"QQQ   261007C00720000",38.47,42,40.25,0.6624,0.984727,0.002218,-0.09481,0.010067,0.008483,{"contract_symbol":1543,"symbol":1543,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1544,"open_interest":1544,"iv":1545,"implied_volatility":1545,"delta":1546,"gamma":1547,"theta":1548,"vega":1549,"rho":1506,"in_the_money":69},"QQQ   261007P00720000",1741,0.5458,-0.004389,0.000901,-0.019695,0.00337,{"strike":1551,"call":1552,"put":1563,"callItm":12,"putItm":69,"isAtm":69},721,{"contract_symbol":1553,"symbol":1553,"bid":1554,"ask":1555,"last":1556,"change":177,"changePercent":9,"volume":177,"openInterest":203,"open_interest":203,"iv":1557,"implied_volatility":1557,"delta":1558,"gamma":1559,"theta":1560,"vega":1561,"rho":1562,"in_the_money":12},"QQQ   261007C00721000",37.47,41.11,39.78,0.5967,0.988917,0.001723,-0.064703,0.008264,0.009953,{"contract_symbol":1564,"symbol":1564,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1565,"open_interest":1565,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":69},"QQQ   261007P00721000",212,0.519,-0.004305,0.00086,-0.01986,0.003587,-0.000046,{"strike":1573,"call":1574,"put":1586,"callItm":12,"putItm":69,"isAtm":69},722,{"contract_symbol":1575,"symbol":1575,"bid":1576,"ask":1577,"last":1578,"change":177,"changePercent":9,"volume":177,"openInterest":1579,"open_interest":1579,"iv":1580,"implied_volatility":1580,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":12},"QQQ   261007C00722000",36.47,40.11,38.84,53,0.5865,0.988213,0.00185,-0.068082,0.008718,0.009959,{"contract_symbol":1587,"symbol":1587,"bid":320,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1588,"open_interest":1588,"iv":1589,"implied_volatility":1589,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":622,"in_the_money":69},"QQQ   261007P00722000",294,0.5214,-0.004818,0.001025,-0.020827,0.003662,{"strike":1595,"call":1596,"put":1607,"callItm":12,"putItm":69,"isAtm":69},723,{"contract_symbol":1597,"symbol":1597,"bid":1598,"ask":1599,"last":1600,"change":177,"changePercent":9,"volume":177,"openInterest":704,"open_interest":704,"iv":1601,"implied_volatility":1601,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":12},"QQQ   261007C00723000",36.68,38.57,37.82,0.5759,0.987483,0.001984,-0.071473,0.009185,0.009966,{"contract_symbol":1608,"symbol":1608,"bid":320,"ask":1244,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1609,"open_interest":1609,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1571,"in_the_money":69},"QQQ   261007P00723000",457,0.509,-0.005049,0.001095,-0.021396,0.003818,{"strike":1616,"call":1617,"put":1628,"callItm":12,"putItm":69,"isAtm":69},724,{"contract_symbol":1618,"symbol":1618,"bid":1619,"ask":1620,"last":1621,"change":177,"changePercent":9,"volume":177,"openInterest":725,"open_interest":725,"iv":1622,"implied_volatility":1622,"delta":1623,"gamma":1624,"theta":1625,"vega":1626,"rho":1627,"in_the_money":12},"QQQ   261007C00724000",35.68,37.56,38.08,0.6195,0.979952,0.002992,-0.12026,0.012699,0.008487,{"contract_symbol":1629,"symbol":1629,"bid":320,"ask":1244,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1630,"open_interest":1630,"iv":1631,"implied_volatility":1631,"delta":1632,"gamma":1633,"theta":1634,"vega":1635,"rho":1636,"in_the_money":69},"QQQ   261007P00724000",262,0.485,-0.00493,0.001038,-0.021514,0.004048,-0.000053,{"strike":1638,"call":1639,"put":1651,"callItm":12,"putItm":69,"isAtm":69},725,{"contract_symbol":1640,"symbol":1640,"bid":1641,"ask":1642,"last":1643,"change":177,"changePercent":9,"volume":177,"openInterest":1644,"open_interest":1644,"iv":1645,"implied_volatility":1645,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":12},"QQQ   261007C00725000",34.68,36.56,35.18,18,0.5561,0.985623,0.002316,-0.080521,0.010351,0.009974,{"contract_symbol":1652,"symbol":1652,"bid":320,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1653,"open_interest":1653,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":69},"QQQ   261007P00725000",2719,0.484,-0.005545,0.001251,-0.022537,0.00415,-0.00005,{"strike":1661,"call":1662,"put":1674,"callItm":12,"putItm":69,"isAtm":69},726,{"contract_symbol":1663,"symbol":1663,"bid":1664,"ask":1665,"last":1666,"change":177,"changePercent":9,"volume":177,"openInterest":1667,"open_interest":1667,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":12},"QQQ   261007C00726000",33.69,35.56,34.66,105,0.5502,0.983944,0.002574,-0.090139,0.011382,0.00997,{"contract_symbol":1675,"symbol":1675,"bid":320,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":999,"open_interest":999,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1636,"in_the_money":69},"QQQ   261007P00726000",0.4713,-0.005813,0.00134,-0.023109,0.004327,{"strike":1682,"call":1683,"put":1694,"callItm":12,"putItm":69,"isAtm":69},727,{"contract_symbol":1684,"symbol":1684,"bid":1685,"ask":1686,"last":1687,"change":177,"changePercent":9,"volume":177,"openInterest":1688,"open_interest":1688,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":1691,"theta":1692,"vega":1693,"rho":1476,"in_the_money":12},"QQQ   261007C00727000",32.69,34.55,34.02,115,0.5942,0.97371,0.00392,-0.156637,0.015956,{"contract_symbol":1695,"symbol":1695,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1696,"open_interest":1696,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":69},"QQQ   261007P00727000",437,0.4585,-0.006096,0.001437,-0.023683,0.004514,-0.000056,{"strike":1704,"call":1705,"put":1717,"callItm":12,"putItm":69,"isAtm":69},728,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":1708,"last":1709,"change":177,"changePercent":9,"volume":177,"openInterest":1710,"open_interest":1710,"iv":1711,"implied_volatility":1711,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":12},"QQQ   261007C00728000",31.69,33.56,32.75,261,0.5389,0.979876,0.003186,-0.113728,0.013799,0.009954,{"contract_symbol":1718,"symbol":1718,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1719,"open_interest":1719,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":69},"QQQ   261007P00728000",637,0.4384,-0.005916,0.001351,-0.023736,0.004761,-0.000063,{"strike":1727,"call":1728,"put":1739,"callItm":12,"putItm":69,"isAtm":69},729,{"contract_symbol":1729,"symbol":1729,"bid":1730,"ask":1731,"last":1732,"change":177,"changePercent":9,"volume":177,"openInterest":382,"open_interest":382,"iv":1733,"implied_volatility":1733,"delta":1734,"gamma":1735,"theta":1736,"vega":1737,"rho":1738,"in_the_money":12},"QQQ   261007C00729000",30.69,32.55,22.27,0.5734,0.969208,0.004632,-0.180901,0.018199,0.008449,{"contract_symbol":1740,"symbol":1740,"bid":320,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1741,"open_interest":1741,"iv":1742,"implied_volatility":1742,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":69},"QQQ   261007P00729000",359,0.4326,-0.006713,0.001659,-0.024834,0.004916,-0.000061,{"strike":1749,"call":1750,"put":1762,"callItm":12,"putItm":69,"isAtm":69},730,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1753,"last":1754,"change":177,"changePercent":9,"volume":177,"openInterest":1755,"open_interest":1755,"iv":1756,"implied_volatility":1756,"delta":1757,"gamma":1758,"theta":1759,"vega":1760,"rho":1761,"in_the_money":12},"QQQ   261007C00730000",29.7,31.55,29.9,207,0.5621,0.966827,0.005025,-0.193037,0.019353,0.008439,{"contract_symbol":1763,"symbol":1763,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1764,"open_interest":1764,"iv":1765,"implied_volatility":1765,"delta":1766,"gamma":1767,"theta":1768,"vega":1769,"rho":1770,"in_the_money":69},"QQQ   261007P00730000",2500,0.4145,-0.006494,0.001552,-0.024855,0.00517,-0.000069,{"strike":1772,"call":1773,"put":1785,"callItm":12,"putItm":69,"isAtm":69},731,{"contract_symbol":1774,"symbol":1774,"bid":1775,"ask":1776,"last":1777,"change":177,"changePercent":9,"volume":177,"openInterest":1778,"open_interest":1778,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":12},"QQQ   261007C00731000",28.7,30.55,23.26,95,0.5148,0.973341,0.004226,-0.14927,0.017484,0.009926,{"contract_symbol":1786,"symbol":1786,"bid":560,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1787,"open_interest":1787,"iv":1788,"implied_volatility":1788,"delta":1789,"gamma":1790,"theta":1791,"vega":1792,"rho":1793,"in_the_money":69},"QQQ   261007P00731000",1007,0.4071,-0.007517,0.001947,-0.026464,0.005432,-0.000068,{"strike":1795,"call":1796,"put":1807,"callItm":12,"putItm":69,"isAtm":69},732,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":1800,"change":177,"changePercent":9,"volume":177,"openInterest":1426,"open_interest":1426,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":12},"QQQ   261007C00732000",27.7,29.55,28.25,0.5377,0.961753,0.005903,-0.217317,0.021748,0.008417,{"contract_symbol":1808,"symbol":1808,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1809,"open_interest":1809,"iv":1810,"implied_volatility":1810,"delta":1811,"gamma":1812,"theta":1813,"vega":1814,"rho":1815,"in_the_money":69},"QQQ   261007P00732000",158,0.3951,-0.008082,0.002139,-0.027811,0.005789,-0.000074,{"strike":1817,"call":1818,"put":1830,"callItm":12,"putItm":69,"isAtm":69},733,{"contract_symbol":1819,"symbol":1819,"bid":1820,"ask":1821,"last":1822,"change":177,"changePercent":9,"volume":177,"openInterest":1823,"open_interest":1823,"iv":1824,"implied_volatility":1824,"delta":1825,"gamma":1826,"theta":1827,"vega":1828,"rho":1829,"in_the_money":12},"QQQ   261007C00733000",26.71,28.54,28.74,173,0.5246,0.959091,0.006386,-0.229218,0.022991,0.008418,{"contract_symbol":1831,"symbol":1831,"bid":560,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1832,"open_interest":1832,"iv":1833,"implied_volatility":1833,"delta":1834,"gamma":1835,"theta":1836,"vega":1837,"rho":1838,"in_the_money":69},"QQQ   261007P00733000",486,0.3828,-0.008684,0.002351,-0.029168,0.006166,-0.000079,{"strike":1840,"call":1841,"put":1853,"callItm":12,"putItm":69,"isAtm":69},734,{"contract_symbol":1842,"symbol":1842,"bid":1843,"ask":1844,"last":1845,"change":177,"changePercent":9,"volume":177,"openInterest":1846,"open_interest":1846,"iv":1847,"implied_volatility":1847,"delta":1848,"gamma":1849,"theta":1850,"vega":1851,"rho":1852,"in_the_money":12},"QQQ   261007C00734000",25.71,27.54,25.96,69,0.4845,0.96607,0.005484,-0.184835,0.021355,0.009891,{"contract_symbol":1854,"symbol":1854,"bid":560,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1855,"open_interest":1855,"iv":1856,"implied_volatility":1856,"delta":1857,"gamma":1858,"theta":1859,"vega":1860,"rho":1861,"in_the_money":69},"QQQ   261007P00734000",858,0.3682,-0.008248,0.002157,-0.02871,0.006383,-0.000088,{"strike":1863,"call":1864,"put":1876,"callItm":12,"putItm":69,"isAtm":69},735,{"contract_symbol":1865,"symbol":1865,"bid":1866,"ask":1867,"last":1868,"change":177,"changePercent":9,"volume":177,"openInterest":1869,"open_interest":1869,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":1872,"theta":1873,"vega":1874,"rho":1875,"in_the_money":12},"QQQ   261007C00735000",24.72,26.55,26.34,208,0.4732,0.963429,0.00597,-0.196695,0.022709,0.009877,{"contract_symbol":1877,"symbol":1877,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1878,"open_interest":1878,"iv":1879,"implied_volatility":1879,"delta":1880,"gamma":1075,"theta":1881,"vega":1882,"rho":1883,"in_the_money":69},"QQQ   261007P00735000",1114,0.3564,-0.00879,-0.029811,0.00675,-0.000094,{"strike":1885,"call":1886,"put":1898,"callItm":12,"putItm":69,"isAtm":69},736,{"contract_symbol":1887,"symbol":1887,"bid":1888,"ask":1889,"last":1890,"change":177,"changePercent":9,"volume":177,"openInterest":1891,"open_interest":1891,"iv":1892,"implied_volatility":1892,"delta":1893,"gamma":1894,"theta":1895,"vega":1896,"rho":1897,"in_the_money":12},"QQQ   261007C00736000",23.72,25.52,24.51,244,0.4829,0.949971,0.008164,-0.265909,0.027009,0.008357,{"contract_symbol":1899,"symbol":1899,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1900,"open_interest":1900,"iv":1901,"implied_volatility":1901,"delta":1902,"gamma":1903,"theta":1904,"vega":1905,"rho":1906,"in_the_money":69},"QQQ   261007P00736000",884,0.3445,-0.010738,0.003142,-0.033218,0.007429,-0.000098,{"strike":1908,"call":1909,"put":1921,"callItm":12,"putItm":69,"isAtm":69},737,{"contract_symbol":1910,"symbol":1910,"bid":1911,"ask":1912,"last":1913,"change":177,"changePercent":9,"volume":177,"openInterest":1914,"open_interest":1914,"iv":1915,"implied_volatility":1915,"delta":1916,"gamma":1917,"theta":1918,"vega":1919,"rho":1920,"in_the_money":12},"QQQ   261007C00737000",22.72,24.53,24,194,0.468,0.94658,0.008875,-0.278064,0.028454,0.008339,{"contract_symbol":1922,"symbol":1922,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1923,"open_interest":1923,"iv":1924,"implied_volatility":1924,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":1929,"in_the_money":69},"QQQ   261007P00737000",804,0.3323,-0.009991,0.002827,-0.032016,0.00755,-0.000106,{"strike":1931,"call":1932,"put":1944,"callItm":12,"putItm":69,"isAtm":69},738,{"contract_symbol":1933,"symbol":1933,"bid":1934,"ask":1935,"last":1936,"change":177,"changePercent":9,"volume":177,"openInterest":1937,"open_interest":1937,"iv":1938,"implied_volatility":1938,"delta":1939,"gamma":1940,"theta":1941,"vega":1942,"rho":1943,"in_the_money":12},"QQQ   261007C00738000",21.73,23.52,22.58,407,0.4365,0.954653,0.007707,-0.232292,0.027039,0.009825,{"contract_symbol":1945,"symbol":1945,"bid":1244,"ask":153,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1946,"open_interest":1946,"iv":1947,"implied_volatility":1947,"delta":1948,"gamma":1949,"theta":1950,"vega":1951,"rho":1952,"in_the_money":69},"QQQ   261007P00738000",891,0.3237,-0.013749,0.004147,-0.041037,0.009197,-0.000125,{"strike":1954,"call":1955,"put":1967,"callItm":12,"putItm":69,"isAtm":69},739,{"contract_symbol":1956,"symbol":1956,"bid":1957,"ask":1958,"last":1959,"change":177,"changePercent":9,"volume":177,"openInterest":1960,"open_interest":1960,"iv":1961,"implied_volatility":1961,"delta":1962,"gamma":1963,"theta":1964,"vega":1965,"rho":1966,"in_the_money":12},"QQQ   261007C00739000",20.74,22.51,21.6,190,0.4368,0.939094,0.010542,-0.302381,0.031549,0.008294,{"contract_symbol":1968,"symbol":1968,"bid":1244,"ask":153,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":1969,"open_interest":1969,"iv":1970,"implied_volatility":1970,"delta":1971,"gamma":1972,"theta":1973,"vega":1974,"rho":1975,"in_the_money":69},"QQQ   261007P00739000",336,0.3084,-0.011564,0.00346,-0.034931,0.008575,-0.000123,{"strike":1977,"call":1978,"put":1990,"callItm":12,"putItm":69,"isAtm":69},740,{"contract_symbol":1979,"symbol":1979,"bid":1980,"ask":1981,"last":1982,"change":177,"changePercent":9,"volume":177,"openInterest":1983,"open_interest":1983,"iv":1984,"implied_volatility":1984,"delta":1985,"gamma":1986,"theta":1987,"vega":1988,"rho":1989,"in_the_money":12},"QQQ   261007C00740000",19.74,21.51,19.95,2463,0.4097,0.947892,0.009177,-0.256037,0.030216,0.009781,{"contract_symbol":1991,"symbol":1991,"bid":1244,"ask":153,"last":153,"change":177,"changePercent":9,"volume":177,"openInterest":1992,"open_interest":1992,"iv":1993,"implied_volatility":1993,"delta":1994,"gamma":1995,"theta":1996,"vega":1997,"rho":1998,"in_the_money":69},"QQQ   261007P00740000",2786,0.3002,-0.013476,0.004057,-0.040318,0.00979,-0.000143,{"strike":2000,"call":2001,"put":2013,"callItm":12,"putItm":69,"isAtm":69},741,{"contract_symbol":2002,"symbol":2002,"bid":2003,"ask":2004,"last":2005,"change":177,"changePercent":9,"volume":177,"openInterest":2006,"open_interest":2006,"iv":2007,"implied_volatility":2007,"delta":2008,"gamma":2009,"theta":2010,"vega":2011,"rho":2012,"in_the_money":12},"QQQ   261007C00741000",18.75,20.09,19.07,383,0.4038,0.930427,0.012643,-0.326708,0.03498,0.00824,{"contract_symbol":2014,"symbol":2014,"bid":1244,"ask":153,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":2015,"open_interest":2015,"iv":2016,"implied_volatility":2016,"delta":2017,"gamma":2018,"theta":2019,"vega":2020,"rho":2021,"in_the_money":69},"QQQ   261007P00741000",684,0.2944,-0.016466,0.004915,-0.049453,0.011631,-0.000175,{"strike":2023,"call":2024,"put":2035,"callItm":12,"putItm":69,"isAtm":69},742,{"contract_symbol":2025,"symbol":2025,"bid":2026,"ask":2027,"last":2028,"change":177,"changePercent":9,"volume":177,"openInterest":533,"open_interest":533,"iv":2029,"implied_volatility":2029,"delta":2030,"gamma":2031,"theta":2032,"vega":2033,"rho":2034,"in_the_money":12},"QQQ   261007C00742000",17.75,19.09,19.03,0.3866,0.925534,0.013911,-0.338876,0.036851,0.008207,{"contract_symbol":2036,"symbol":2036,"bid":153,"ask":2037,"last":153,"change":177,"changePercent":9,"volume":177,"openInterest":858,"open_interest":858,"iv":2038,"implied_volatility":2038,"delta":2039,"gamma":2040,"theta":2041,"vega":2042,"rho":2043,"in_the_money":69},"QQQ   261007P00742000",0.05,0.2905,-0.027634,0.008356,-0.080758,0.016634,-0.000251,{"strike":2045,"call":2046,"put":2058,"callItm":12,"putItm":69,"isAtm":69},743,{"contract_symbol":2047,"symbol":2047,"bid":2048,"ask":2049,"last":2050,"change":177,"changePercent":9,"volume":177,"openInterest":2051,"open_interest":2051,"iv":2052,"implied_volatility":2052,"delta":2053,"gamma":2054,"theta":2055,"vega":2056,"rho":2057,"in_the_money":12},"QQQ   261007C00743000",16.75,18.09,16.69,489,0.369,0.920182,0.015367,-0.351046,0.038847,0.00817,{"contract_symbol":2059,"symbol":2059,"bid":2037,"ask":2060,"last":2037,"change":177,"changePercent":9,"volume":177,"openInterest":2061,"open_interest":2061,"iv":2062,"implied_volatility":2062,"delta":2063,"gamma":2064,"theta":2065,"vega":2066,"rho":2067,"in_the_money":69},"QQQ   261007P00743000",0.06,2169,0.2792,-0.023288,0.006956,-0.06925,0.015611,-0.000248,{"strike":2069,"call":2070,"put":2082,"callItm":12,"putItm":69,"isAtm":69},744,{"contract_symbol":2071,"symbol":2071,"bid":2072,"ask":2073,"last":2074,"change":177,"changePercent":9,"volume":177,"openInterest":2075,"open_interest":2075,"iv":2076,"implied_volatility":2076,"delta":2077,"gamma":2078,"theta":2079,"vega":2080,"rho":2081,"in_the_money":12},"QQQ   261007C00744000",15.78,17.5,16.31,351,0.3507,0.931127,0.013337,-0.303558,0.037592,0.009659,{"contract_symbol":2083,"symbol":2083,"bid":2060,"ask":2084,"last":2060,"change":177,"changePercent":9,"volume":177,"openInterest":2085,"open_interest":2085,"iv":2086,"implied_volatility":2086,"delta":2087,"gamma":2088,"theta":2089,"vega":2090,"rho":2091,"in_the_money":69},"QQQ   261007P00744000",0.07,1422,0.2739,-0.040186,0.012064,-0.116788,0.022642,-0.000365,{"strike":2093,"call":2094,"put":2105,"callItm":12,"putItm":69,"isAtm":69},745,{"contract_symbol":2095,"symbol":2095,"bid":2096,"ask":2097,"last":2098,"change":177,"changePercent":9,"volume":177,"openInterest":986,"open_interest":986,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":12},"QQQ   261007C00745000",14.82,16.04,15.26,0.3348,0.925992,0.014761,-0.315445,0.039726,0.009618,{"contract_symbol":2106,"symbol":2106,"bid":2084,"ask":2107,"last":2084,"change":177,"changePercent":9,"volume":177,"openInterest":2108,"open_interest":2108,"iv":2109,"implied_volatility":2109,"delta":2110,"gamma":2111,"theta":2112,"vega":2113,"rho":2114,"in_the_money":69},"QQQ   261007P00745000",0.08,1294,0.2658,-0.048878,0.01456,-0.142052,0.026511,-0.000444,{"strike":2116,"call":2117,"put":2128,"callItm":12,"putItm":69,"isAtm":69},746,{"contract_symbol":2118,"symbol":2118,"bid":2119,"ask":2120,"last":224,"change":177,"changePercent":9,"volume":177,"openInterest":2121,"open_interest":2121,"iv":2122,"implied_volatility":2122,"delta":2123,"gamma":2124,"theta":2125,"vega":2126,"rho":2127,"in_the_money":12},"QQQ   261007C00746000",13.83,15.46,200,0.3129,0.900418,0.021361,-0.387573,0.045797,0.008027,{"contract_symbol":2129,"symbol":2129,"bid":2107,"ask":2130,"last":2107,"change":177,"changePercent":9,"volume":177,"openInterest":2131,"open_interest":2131,"iv":2132,"implied_volatility":2132,"delta":2133,"gamma":2134,"theta":2135,"vega":2136,"rho":2137,"in_the_money":69},"QQQ   261007P00746000",0.09,664,0.257,-0.059224,0.01753,-0.171746,0.030864,-0.000539,{"strike":2139,"call":2140,"put":2151,"callItm":12,"putItm":69,"isAtm":69},747,{"contract_symbol":2141,"symbol":2141,"bid":2142,"ask":2143,"last":2144,"change":177,"changePercent":9,"volume":177,"openInterest":373,"open_interest":373,"iv":2145,"implied_volatility":2145,"delta":2146,"gamma":2147,"theta":2148,"vega":2149,"rho":2150,"in_the_money":12},"QQQ   261007C00747000",12.86,14.1,12.73,0.3017,0.914076,0.018339,-0.339226,0.044474,0.009519,{"contract_symbol":2152,"symbol":2152,"bid":2153,"ask":2154,"last":2153,"change":177,"changePercent":9,"volume":177,"openInterest":2155,"open_interest":2155,"iv":2156,"implied_volatility":2156,"delta":2157,"gamma":2158,"theta":2159,"vega":2160,"rho":2161,"in_the_money":69},"QQQ   261007P00747000",0.1,0.11,972,0.2469,-0.047703,0.014192,-0.138948,0.028161,-0.000507,{"strike":2163,"call":2164,"put":2175,"callItm":12,"putItm":69,"isAtm":69},748,{"contract_symbol":2165,"symbol":2165,"bid":2166,"ask":2167,"last":2168,"change":177,"changePercent":9,"volume":177,"openInterest":291,"open_interest":291,"iv":2169,"implied_volatility":2169,"delta":2170,"gamma":2171,"theta":2172,"vega":2173,"rho":2174,"in_the_money":12},"QQQ   261007C00748000",11.88,13.11,12.1,0.2818,0.874976,0.027916,-0.459735,0.05389,0.00782,{"contract_symbol":2176,"symbol":2176,"bid":2177,"ask":2178,"last":2178,"change":177,"changePercent":9,"volume":177,"openInterest":2179,"open_interest":2179,"iv":2180,"implied_volatility":2180,"delta":2181,"gamma":2182,"theta":2183,"vega":2184,"rho":2185,"in_the_money":69},"QQQ   261007P00748000",0.12,0.13,1301,0.2389,-0.057846,0.017091,-0.168236,0.032817,-0.000615,{"strike":2187,"call":2188,"put":2199,"callItm":12,"putItm":69,"isAtm":69},749,{"contract_symbol":2189,"symbol":2189,"bid":2190,"ask":2191,"last":2192,"change":177,"changePercent":9,"volume":177,"openInterest":287,"open_interest":287,"iv":2193,"implied_volatility":2193,"delta":2194,"gamma":2195,"theta":2196,"vega":2197,"rho":2198,"in_the_money":12},"QQQ   261007C00749000",10.9,12.16,11.74,0.2736,0.851552,0.032332,-0.551598,0.060608,0.007618,{"contract_symbol":2200,"symbol":2200,"bid":2201,"ask":2202,"last":2202,"change":177,"changePercent":9,"volume":177,"openInterest":2203,"open_interest":2203,"iv":2204,"implied_volatility":2204,"delta":2205,"gamma":2206,"theta":2207,"vega":2208,"rho":2209,"in_the_money":69},"QQQ   261007P00749000",0.15,0.16,2279,0.2387,-0.115704,0.03118,-0.354373,0.05107,-0.001054,{"strike":2211,"call":2212,"put":2224,"callItm":12,"putItm":69,"isAtm":69},750,{"contract_symbol":2213,"symbol":2213,"bid":2214,"ask":2215,"last":2216,"change":177,"changePercent":9,"volume":177,"openInterest":2217,"open_interest":2217,"iv":2218,"implied_volatility":2218,"delta":2219,"gamma":2220,"theta":2221,"vega":2222,"rho":2223,"in_the_money":12},"QQQ   261007C00750000",9.94,10.55,10.3,1369,0.2532,0.885438,0.026968,-0.402171,0.05488,0.009257,{"contract_symbol":2225,"symbol":2225,"bid":2226,"ask":2227,"last":2226,"change":177,"changePercent":9,"volume":177,"openInterest":2228,"open_interest":2228,"iv":2229,"implied_volatility":2229,"delta":2230,"gamma":2231,"theta":2232,"vega":2233,"rho":2234,"in_the_money":69},"QQQ   261007P00750000",0.18,0.19,3557,0.234,-0.1461,0.037398,-0.462273,0.059964,-0.001329,{"strike":2236,"call":2237,"put":2249,"callItm":12,"putItm":69,"isAtm":69},751,{"contract_symbol":2238,"symbol":2238,"bid":2239,"ask":2240,"last":2241,"change":177,"changePercent":9,"volume":177,"openInterest":2242,"open_interest":2242,"iv":2243,"implied_volatility":2243,"delta":2244,"gamma":2245,"theta":2246,"vega":2247,"rho":2248,"in_the_money":12},"QQQ   261007C00751000",8.98,9.69,8.73,317,0.2427,0.865915,0.031407,-0.467247,0.061267,0.009063,{"contract_symbol":2250,"symbol":2250,"bid":2251,"ask":109,"last":109,"change":177,"changePercent":9,"volume":177,"openInterest":2252,"open_interest":2252,"iv":2253,"implied_volatility":2253,"delta":2254,"gamma":2255,"theta":2256,"vega":2257,"rho":2258,"in_the_money":69},"QQQ   261007P00751000",0.23,1220,0.2218,-0.112946,0.030479,-0.346053,0.054327,-0.001202,{"strike":2260,"call":2261,"put":2273,"callItm":12,"putItm":69,"isAtm":69},752,{"contract_symbol":2262,"symbol":2262,"bid":2263,"ask":2264,"last":2265,"change":177,"changePercent":9,"volume":177,"openInterest":2266,"open_interest":2266,"iv":2267,"implied_volatility":2267,"delta":2268,"gamma":2269,"theta":2270,"vega":2271,"rho":2272,"in_the_money":12},"QQQ   261007C00752000",8.05,9.3,8.63,1873,0.2455,0.755228,0.048901,-0.936026,0.082245,0.006777,{"contract_symbol":2274,"symbol":2274,"bid":2275,"ask":2276,"last":2277,"change":177,"changePercent":9,"volume":177,"openInterest":2278,"open_interest":2278,"iv":2279,"implied_volatility":2279,"delta":2280,"gamma":2281,"theta":2282,"vega":2283,"rho":2284,"in_the_money":69},"QQQ   261007P00752000",0.29,0.31,0.3,1320,0.2258,-0.226449,0.050932,-0.777362,0.078789,-0.002061,{"strike":2286,"call":2287,"put":2299,"callItm":12,"putItm":69,"isAtm":69},753,{"contract_symbol":2288,"symbol":2288,"bid":2289,"ask":2290,"last":2291,"change":177,"changePercent":9,"volume":177,"openInterest":2292,"open_interest":2292,"iv":2293,"implied_volatility":2293,"delta":2294,"gamma":2295,"theta":2296,"vega":2297,"rho":2298,"in_the_money":12},"QQQ   261007C00753000",7.14,7.89,7.55,915,0.2304,0.804347,0.042303,-0.711786,0.078323,0.008435,{"contract_symbol":2300,"symbol":2300,"bid":2301,"ask":2302,"last":2303,"change":177,"changePercent":9,"volume":177,"openInterest":2304,"open_interest":2304,"iv":2305,"implied_volatility":2305,"delta":2306,"gamma":2307,"theta":2308,"vega":2309,"rho":2310,"in_the_money":69},"QQQ   261007P00753000",0.38,0.4,0.39,1581,0.2137,-0.177871,0.042992,-0.584801,0.073836,-0.001893,{"strike":2312,"call":2313,"put":2324,"callItm":12,"putItm":69,"isAtm":69},754,{"contract_symbol":2314,"symbol":2314,"bid":2315,"ask":2316,"last":2289,"change":177,"changePercent":9,"volume":177,"openInterest":2317,"open_interest":2317,"iv":2318,"implied_volatility":2318,"delta":2319,"gamma":2320,"theta":2321,"vega":2322,"rho":2323,"in_the_money":12},"QQQ   261007C00754000",6.28,7.44,1310,0.2315,0.655694,0.060763,-1.40083,0.096368,0.005894,{"contract_symbol":2325,"symbol":2325,"bid":98,"ask":2326,"last":98,"change":177,"changePercent":9,"volume":177,"openInterest":2327,"open_interest":2327,"iv":2328,"implied_volatility":2328,"delta":2329,"gamma":2330,"theta":2331,"vega":2332,"rho":2333,"in_the_money":69},"QQQ   261007P00754000",0.52,1512,0.2161,-0.334042,0.064345,-1.253095,0.095253,-0.003041,{"strike":2335,"call":2336,"put":2348,"callItm":12,"putItm":69,"isAtm":69},755,{"contract_symbol":2337,"symbol":2337,"bid":2338,"ask":2339,"last":2340,"change":177,"changePercent":9,"volume":177,"openInterest":2341,"open_interest":2341,"iv":2342,"implied_volatility":2342,"delta":2343,"gamma":2344,"theta":2345,"vega":2346,"rho":2347,"in_the_money":12},"QQQ   261007C00755000",5.71,5.89,5.81,2370,0.225,0.595535,0.065781,-1.713701,0.101416,0.005357,{"contract_symbol":2349,"symbol":2349,"bid":2350,"ask":2351,"last":2352,"change":177,"changePercent":9,"volume":177,"openInterest":2353,"open_interest":2353,"iv":2354,"implied_volatility":2354,"delta":2355,"gamma":2356,"theta":2357,"vega":2358,"rho":2359,"in_the_money":69},"QQQ   261007P00755000",0.65,0.67,0.66,1804,0.211,-0.397141,0.069751,-1.565829,0.101017,-0.003622,{"strike":2361,"call":2362,"put":2373,"callItm":12,"putItm":69,"isAtm":69},756,{"contract_symbol":2363,"symbol":2363,"bid":2364,"ask":2365,"last":2366,"change":177,"changePercent":9,"volume":177,"openInterest":2367,"open_interest":2367,"iv":2368,"implied_volatility":2368,"delta":2369,"gamma":2370,"theta":2371,"vega":2372,"rho":1724,"in_the_money":12},"QQQ   261007C00756000",4.9,5.08,5.06,1175,0.2219,0.528988,0.068505,-2.121993,0.104149,{"contract_symbol":2374,"symbol":2374,"bid":2375,"ask":134,"last":134,"change":177,"changePercent":9,"volume":177,"openInterest":1401,"open_interest":1401,"iv":2376,"implied_volatility":2376,"delta":2377,"gamma":2378,"theta":2379,"vega":2380,"rho":2381,"in_the_money":69},"QQQ   261007P00756000",0.86,0.2018,-0.326248,0.063017,-1.226679,0.102197,-0.003474,{"strike":2383,"call":2384,"put":2396,"callItm":12,"putItm":69,"isAtm":69},757,{"contract_symbol":2385,"symbol":2385,"bid":2386,"ask":2387,"last":2388,"change":177,"changePercent":9,"volume":177,"openInterest":2389,"open_interest":2389,"iv":2390,"implied_volatility":2390,"delta":2391,"gamma":2392,"theta":2393,"vega":2394,"rho":2395,"in_the_money":12},"QQQ   261007C00757000",4.19,4.31,4.25,1297,0.2176,0.45957,0.06967,-1.986145,0.103888,0.004139,{"contract_symbol":2397,"symbol":2397,"bid":2398,"ask":2399,"last":2400,"change":177,"changePercent":9,"volume":177,"openInterest":2401,"open_interest":2401,"iv":2402,"implied_volatility":2402,"delta":2403,"gamma":2404,"theta":2405,"vega":2406,"rho":2407,"in_the_money":69},"QQQ   261007P00757000",1.08,1.1,1.09,508,0.1969,-0.389087,0.068704,-1.534547,0.108702,-0.004144,{"strike":2409,"call":2410,"put":2422,"callItm":12,"putItm":69,"isAtm":12},758,{"contract_symbol":2411,"symbol":2411,"bid":2412,"ask":2413,"last":2414,"change":177,"changePercent":9,"volume":177,"openInterest":2415,"open_interest":2415,"iv":2416,"implied_volatility":2416,"delta":2417,"gamma":2418,"theta":2419,"vega":2420,"rho":2421,"in_the_money":12},"QQQ   261007C00758000",3.5,3.55,3.52,808,0.2125,0.388309,0.068907,-1.512032,0.100305,0.003499,{"contract_symbol":2423,"symbol":2423,"bid":2424,"ask":2425,"last":2424,"change":177,"changePercent":9,"volume":177,"openInterest":2426,"open_interest":2426,"iv":2427,"implied_volatility":2427,"delta":2428,"gamma":2429,"theta":2430,"vega":2431,"rho":2432,"in_the_money":69},"QQQ   261007P00758000",1.38,1.39,119,0.1934,-0.458601,0.072366,-1.922644,0.112492,-0.004886,{"strike":2434,"call":2435,"put":2447,"callItm":12,"putItm":69,"isAtm":12},759,{"contract_symbol":2436,"symbol":2436,"bid":2437,"ask":2438,"last":2439,"change":177,"changePercent":9,"volume":177,"openInterest":2440,"open_interest":2440,"iv":2441,"implied_volatility":2441,"delta":2442,"gamma":2443,"theta":2444,"vega":2445,"rho":2446,"in_the_money":12},"QQQ   261007C00759000",2.84,2.89,2.91,1267,0.2093,0.320549,0.065274,-1.138347,0.09375,0.002895,{"contract_symbol":2448,"symbol":2448,"bid":182,"ask":2449,"last":2449,"change":177,"changePercent":9,"volume":177,"openInterest":2450,"open_interest":2450,"iv":2451,"implied_volatility":2451,"delta":2452,"gamma":2453,"theta":2454,"vega":2455,"rho":2456,"in_the_money":69},"QQQ   261007P00759000",1.74,104,0.1893,-0.532001,0.074108,-1.923851,0.112737,-0.00567,{"strike":2458,"call":2459,"put":2471,"callItm":69,"putItm":12,"isAtm":12},760,{"contract_symbol":2460,"symbol":2460,"bid":2461,"ask":2462,"last":2463,"change":177,"changePercent":9,"volume":177,"openInterest":2464,"open_interest":2464,"iv":2465,"implied_volatility":2465,"delta":2466,"gamma":2467,"theta":2468,"vega":2469,"rho":2470,"in_the_money":69},"QQQ   261007C00760000",2.26,2.3,2.29,5623,0.2065,0.254303,0.059335,-0.821453,0.083931,0.002294,{"contract_symbol":2472,"symbol":2472,"bid":2473,"ask":2474,"last":2473,"change":177,"changePercent":9,"volume":177,"openInterest":2475,"open_interest":2475,"iv":2476,"implied_volatility":2476,"delta":2477,"gamma":2478,"theta":2479,"vega":2480,"rho":2481,"in_the_money":12},"QQQ   261007P00760000",2.13,2.15,182,0.1848,-0.6076,0.073366,-1.446399,0.108962,-0.006478,{"strike":2483,"call":2484,"put":2494,"callItm":69,"putItm":12,"isAtm":12},761,{"contract_symbol":2485,"symbol":2485,"bid":2486,"ask":2487,"last":2487,"change":177,"changePercent":9,"volume":177,"openInterest":901,"open_interest":901,"iv":2488,"implied_volatility":2488,"delta":2489,"gamma":2490,"theta":2491,"vega":2492,"rho":2493,"in_the_money":69},"QQQ   261007C00761000",1.75,1.77,0.2033,0.195416,0.051867,-0.574936,0.072262,0.001763,{"contract_symbol":2495,"symbol":2495,"bid":2496,"ask":2497,"last":2496,"change":177,"changePercent":9,"volume":177,"openInterest":2498,"open_interest":2498,"iv":2499,"implied_volatility":2499,"delta":2500,"gamma":2501,"theta":2502,"vega":2503,"rho":2504,"in_the_money":12},"QQQ   261007P00761000",2.63,2.66,57,0.1833,-0.829597,0.052817,-0.435946,0.066338,-0.007575,{"strike":2506,"call":2507,"put":2519,"callItm":69,"putItm":12,"isAtm":12},762,{"contract_symbol":2508,"symbol":2508,"bid":2509,"ask":2510,"last":2511,"change":177,"changePercent":9,"volume":177,"openInterest":2512,"open_interest":2512,"iv":2513,"implied_volatility":2513,"delta":2514,"gamma":2515,"theta":2516,"vega":2517,"rho":2518,"in_the_money":69},"QQQ   261007C00762000",1.33,1.36,1.34,12953,0.2014,0.145741,0.043384,-0.393983,0.059865,0.001315,{"contract_symbol":2520,"symbol":2520,"bid":2521,"ask":2522,"last":2523,"change":177,"changePercent":9,"volume":177,"openInterest":2524,"open_interest":2524,"iv":2525,"implied_volatility":2525,"delta":2526,"gamma":2527,"theta":2528,"vega":2529,"rho":2530,"in_the_money":12},"QQQ   261007P00762000",3.19,3.24,3.22,21,0.1763,-0.753394,0.0631,-0.729989,0.089437,-0.008041,{"strike":2532,"call":2533,"put":2544,"callItm":69,"putItm":12,"isAtm":69},763,{"contract_symbol":2534,"symbol":2534,"bid":2535,"ask":187,"last":2536,"change":177,"changePercent":9,"volume":177,"openInterest":2537,"open_interest":2537,"iv":2538,"implied_volatility":2538,"delta":2539,"gamma":2540,"theta":2541,"vega":2542,"rho":2543,"in_the_money":69},"QQQ   261007C00763000",0.98,0.99,2994,0.1884,0.204092,0.053049,-0.60998,0.080338,0.002154,{"contract_symbol":2545,"symbol":2545,"bid":2546,"ask":2547,"last":2548,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":2549,"implied_volatility":2549,"delta":2550,"gamma":2551,"theta":2552,"vega":2553,"rho":2554,"in_the_money":12},"QQQ   261007P00763000",3.78,3.91,3.84,0.1472,-0.955669,0.024299,-0.069923,0.024513,-0.008736,{"strike":2556,"call":2557,"put":2569,"callItm":69,"putItm":12,"isAtm":69},764,{"contract_symbol":2558,"symbol":2558,"bid":2559,"ask":2560,"last":2561,"change":177,"changePercent":9,"volume":177,"openInterest":2562,"open_interest":2562,"iv":2563,"implied_volatility":2563,"delta":2564,"gamma":2565,"theta":2566,"vega":2567,"rho":2568,"in_the_money":69},"QQQ   261007C00764000",0.7,0.72,0.71,896,0.1981,0.072868,0.026701,-0.167908,0.036245,0.000658,{"contract_symbol":2570,"symbol":2570,"bid":2571,"ask":2572,"last":2573,"change":177,"changePercent":9,"volume":177,"openInterest":2574,"open_interest":2574,"iv":2575,"implied_volatility":2575,"delta":2576,"gamma":2577,"theta":2578,"vega":2579,"rho":2580,"in_the_money":12},"QQQ   261007P00764000",4.48,4.66,4.51,4,0.1665,-0.874381,0.043761,-0.293925,0.058562,-0.009345,{"strike":2582,"call":2583,"put":2593,"callItm":69,"putItm":12,"isAtm":69},765,{"contract_symbol":2584,"symbol":2584,"bid":54,"ask":2585,"last":2585,"change":177,"changePercent":9,"volume":177,"openInterest":2586,"open_interest":2586,"iv":2587,"implied_volatility":2587,"delta":2588,"gamma":2589,"theta":2590,"vega":2591,"rho":2592,"in_the_money":69},"QQQ   261007C00765000",0.5,2823,0.2001,0.051645,0.020204,-0.113333,0.027701,0.000466,{"contract_symbol":2594,"symbol":2594,"bid":2595,"ask":2596,"last":2597,"change":177,"changePercent":9,"volume":177,"openInterest":2598,"open_interest":2598,"iv":2599,"implied_volatility":2599,"delta":2600,"gamma":2601,"theta":2602,"vega":2603,"rho":2604,"in_the_money":12},"QQQ   261007P00765000",5.26,5.45,5.3,39,0.1108,-0.998388,0.001796,-0.00134,0.001364,-0.009146,{"strike":2606,"call":2607,"put":2618,"callItm":69,"putItm":12,"isAtm":69},766,{"contract_symbol":2608,"symbol":2608,"bid":2609,"ask":83,"last":2610,"change":177,"changePercent":9,"volume":177,"openInterest":2611,"open_interest":2611,"iv":2612,"implied_volatility":2612,"delta":2613,"gamma":2614,"theta":2615,"vega":2616,"rho":2617,"in_the_money":69},"QQQ   261007C00766000",0.32,0.33,1059,0.1819,0.075744,0.027659,-0.174779,0.040435,0.0008,{"contract_symbol":2619,"symbol":2619,"bid":2620,"ask":2621,"last":2622,"change":177,"changePercent":9,"volume":177,"openInterest":212,"open_interest":212,"iv":2623,"implied_volatility":2623,"delta":2624,"gamma":2625,"theta":2626,"vega":2627,"rho":2628,"in_the_money":12},"QQQ   261007P00766000",5.91,6.6,6.24,0.1562,-0.952631,0.022301,-0.086732,0.028003,-0.010199,{"strike":2630,"call":2631,"put":2641,"callItm":69,"putItm":12,"isAtm":69},767,{"contract_symbol":2632,"symbol":2632,"bid":2633,"ask":2251,"last":2633,"change":177,"changePercent":9,"volume":177,"openInterest":2634,"open_interest":2634,"iv":2635,"implied_volatility":2635,"delta":2636,"gamma":2637,"theta":2638,"vega":2639,"rho":2640,"in_the_money":69},"QQQ   261007C00767000",0.21,1918,0.1841,0.054092,0.021032,-0.119189,0.031125,0.000571,{"contract_symbol":2642,"symbol":2642,"bid":2643,"ask":2644,"last":2645,"change":177,"changePercent":9,"volume":177,"openInterest":191,"open_interest":191,"iv":2646,"implied_volatility":2646,"delta":2647,"gamma":2648,"theta":2649,"vega":2650,"rho":2651,"in_the_money":12},"QQQ   261007P00767000",6.77,7.21,6.75,0.1661,-0.962546,0.017341,-0.070359,0.023156,-0.010318,{"strike":2653,"call":2654,"put":2663,"callItm":69,"putItm":12,"isAtm":69},768,{"contract_symbol":2655,"symbol":2655,"bid":84,"ask":2201,"last":2201,"change":177,"changePercent":9,"volume":177,"openInterest":2656,"open_interest":2656,"iv":2657,"implied_volatility":2657,"delta":2658,"gamma":2659,"theta":2660,"vega":2661,"rho":2662,"in_the_money":69},"QQQ   261007C00768000",1399,0.1835,0.035814,0.015133,-0.073824,0.022323,0.000378,{"contract_symbol":2664,"symbol":2664,"bid":2665,"ask":2241,"last":2666,"change":177,"changePercent":9,"volume":177,"openInterest":199,"open_interest":199,"iv":2667,"implied_volatility":2667,"delta":2668,"gamma":1388,"theta":2669,"vega":2670,"rho":2671,"in_the_money":12},"QQQ   261007P00768000",7.58,8.02,0.1439,-0.998869,-0.001189,0.000987,-0.009187,{"strike":2673,"call":2674,"put":2683,"callItm":69,"putItm":12,"isAtm":69},769,{"contract_symbol":2675,"symbol":2675,"bid":2130,"ask":2153,"last":2153,"change":177,"changePercent":9,"volume":177,"openInterest":2676,"open_interest":2676,"iv":2677,"implied_volatility":2677,"delta":2678,"gamma":2679,"theta":2680,"vega":2681,"rho":2682,"in_the_money":69},"QQQ   261007C00769000",1694,0.1851,0.024191,0.010832,-0.047653,0.016118,0.000256,{"contract_symbol":2684,"symbol":2684,"bid":2685,"ask":2686,"last":2687,"change":177,"changePercent":9,"volume":177,"openInterest":725,"open_interest":725,"iv":2688,"implied_volatility":2688,"delta":2689,"gamma":2690,"theta":2691,"vega":2692,"rho":2693,"in_the_money":12},"QQQ   261007P00769000",8.77,9.71,8.51,0.1907,-0.97234,0.011765,-0.057124,0.018031,-0.010449,{"strike":2695,"call":2696,"put":2704,"callItm":69,"putItm":12,"isAtm":69},770,{"contract_symbol":2697,"symbol":2697,"bid":2037,"ask":2060,"last":2060,"change":177,"changePercent":9,"volume":177,"openInterest":2698,"open_interest":2698,"iv":2699,"implied_volatility":2699,"delta":2700,"gamma":2701,"theta":2702,"vega":2703,"rho":876,"in_the_money":69},"QQQ   261007C00770000",2262,0.1903,0.017752,0.008108,-0.034575,0.012403,{"contract_symbol":2705,"symbol":2705,"bid":2706,"ask":2707,"last":2708,"change":177,"changePercent":9,"volume":177,"openInterest":1191,"open_interest":1191,"iv":2709,"implied_volatility":2709,"delta":2710,"gamma":2711,"theta":2712,"vega":2713,"rho":2714,"in_the_money":12},"QQQ   261007P00770000",9.55,10.67,9.86,0.2016,-0.976381,0.009747,-0.050509,0.015797,-0.010506,{"strike":1118,"call":2716,"put":2725,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":2717,"symbol":2717,"bid":153,"ask":2037,"last":153,"change":177,"changePercent":9,"volume":177,"openInterest":2718,"open_interest":2718,"iv":2719,"implied_volatility":2719,"delta":2720,"gamma":2721,"theta":2722,"vega":2723,"rho":2724,"in_the_money":69},"QQQ   261007C00771000",671,0.2276,0.007693,0.003555,-0.015077,0.005544,0.00007,{"contract_symbol":2726,"symbol":2726,"bid":2727,"ask":2728,"last":2729,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2730,"implied_volatility":2730,"delta":2731,"gamma":2732,"theta":2733,"vega":2734,"rho":2735,"in_the_money":12},"QQQ   261007P00771000",10.54,11.68,10.4,0.1756,-0.999164,0.000622,-0.001049,0.000748,-0.009225,{"strike":2737,"call":2738,"put":2747,"callItm":69,"putItm":12,"isAtm":69},772,{"contract_symbol":2739,"symbol":2739,"bid":560,"ask":1244,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":2740,"open_interest":2740,"iv":2741,"implied_volatility":2741,"delta":2742,"gamma":2743,"theta":2744,"vega":2745,"rho":2746,"in_the_money":69},"QQQ   261007C00772000",553,0.2013,0.009837,0.004604,-0.018945,0.007448,0.000104,{"contract_symbol":2748,"symbol":2748,"bid":2749,"ask":2750,"last":2751,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":2752,"implied_volatility":2752,"delta":2753,"gamma":2754,"theta":2755,"vega":2756,"rho":2757,"in_the_money":12},"QQQ   261007P00772000",11.53,12.69,11.16,0.1859,-0.999238,0.000539,-0.001005,0.000687,-0.009238,{"strike":2759,"call":2760,"put":2769,"callItm":69,"putItm":12,"isAtm":69},773,{"contract_symbol":2761,"symbol":2761,"bid":560,"ask":1244,"last":1244,"change":177,"changePercent":9,"volume":177,"openInterest":2762,"open_interest":2762,"iv":2763,"implied_volatility":2763,"delta":2764,"gamma":2765,"theta":2766,"vega":2767,"rho":2768,"in_the_money":69},"QQQ   261007C00773000",589,0.2085,0.007811,0.003631,-0.01521,0.006085,0.000083,{"contract_symbol":2770,"symbol":2770,"bid":2771,"ask":2772,"last":2773,"change":177,"changePercent":9,"volume":177,"openInterest":2574,"open_interest":2574,"iv":2774,"implied_volatility":2774,"delta":2775,"gamma":2776,"theta":2777,"vega":2778,"rho":2779,"in_the_money":12},"QQQ   261007P00773000",11.13,14.04,11.97,0.2281,-0.98643,0.005373,-0.030671,0.009849,-0.010654,{"strike":2781,"call":2782,"put":2790,"callItm":69,"putItm":12,"isAtm":69},774,{"contract_symbol":2783,"symbol":2783,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":2784,"open_interest":2784,"iv":2785,"implied_volatility":2785,"delta":1390,"gamma":2786,"theta":2787,"vega":2788,"rho":2789,"in_the_money":69},"QQQ   261007C00774000",456,0.2606,0.002286,-0.011797,0.004081,0.000049,{"contract_symbol":2791,"symbol":2791,"bid":2792,"ask":224,"last":224,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2793,"implied_volatility":2793,"delta":2794,"gamma":2795,"theta":2796,"vega":2797,"rho":2798,"in_the_money":12},"QQQ   261007P00774000",13.53,0.2061,-0.999362,0.000413,-0.000921,0.000583,-0.009263,{"strike":2800,"call":2801,"put":2808,"callItm":69,"putItm":12,"isAtm":69},775,{"contract_symbol":2802,"symbol":2802,"bid":320,"ask":560,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":2803,"open_interest":2803,"iv":2804,"implied_volatility":2804,"delta":2805,"gamma":1603,"theta":2806,"vega":2807,"rho":867,"in_the_money":69},"QQQ   261007C00775000",788,0.2709,0.004849,-0.010811,0.003683,{"contract_symbol":2809,"symbol":2809,"bid":2810,"ask":2811,"last":2812,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2813,"implied_volatility":2813,"delta":2814,"gamma":2815,"theta":2816,"vega":2817,"rho":2818,"in_the_money":12},"QQQ   261007P00775000",14.54,15.69,12.8,0.2378,-0.99202,0.003245,-0.017754,0.006201,-0.010741,{"strike":2820,"call":2821,"put":2830,"callItm":69,"putItm":12,"isAtm":69},776,{"contract_symbol":2822,"symbol":2822,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2823,"open_interest":2823,"iv":2824,"implied_volatility":2824,"delta":2825,"gamma":2826,"theta":2827,"vega":2828,"rho":2829,"in_the_money":69},"QQQ   261007C00776000",2021,0.2391,0.005534,0.002335,-0.011943,0.004487,0.000058,{"contract_symbol":2831,"symbol":2831,"bid":2832,"ask":2833,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2834,"implied_volatility":2834,"delta":2835,"gamma":2836,"theta":2837,"vega":2838,"rho":2839,"in_the_money":12},"QQQ   261007P00776000",14.13,17.03,0.2419,-0.993979,0.002487,-0.013252,0.004835,-0.010776,{"strike":2841,"call":2842,"put":2851,"callItm":69,"putItm":12,"isAtm":69},777,{"contract_symbol":2843,"symbol":2843,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2844,"open_interest":2844,"iv":2845,"implied_volatility":2845,"delta":2846,"gamma":2847,"theta":2848,"vega":2849,"rho":2850,"in_the_money":69},"QQQ   261007C00777000",45,0.2902,0.003789,0.001486,-0.008846,0.002954,0.000034,{"contract_symbol":2852,"symbol":2852,"bid":2853,"ask":2854,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2855,"implied_volatility":2855,"delta":2856,"gamma":2857,"theta":2858,"vega":1094,"rho":2859,"in_the_money":12},"QQQ   261007P00777000",15.13,18.02,0.2355,-0.999504,0.000286,-0.000805,-0.0093,{"strike":2861,"call":2862,"put":2871,"callItm":69,"putItm":12,"isAtm":69},778,{"contract_symbol":2863,"symbol":2863,"bid":320,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2864,"open_interest":2864,"iv":2865,"implied_volatility":2865,"delta":2866,"gamma":2867,"theta":2868,"vega":2869,"rho":2870,"in_the_money":69},"QQQ   261007C00778000",41,0.2991,0.00331,0.001277,-0.007868,0.002616,0.00003,{"contract_symbol":2872,"symbol":2872,"bid":2873,"ask":2005,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2874,"implied_volatility":2874,"delta":2875,"gamma":2876,"theta":2877,"vega":2878,"rho":2879,"in_the_money":12},"QQQ   261007P00778000",16.13,0.2585,-0.995547,0.001779,-0.010177,0.003697,-0.01082,{"strike":2881,"call":2882,"put":2891,"callItm":69,"putItm":12,"isAtm":69},779,{"contract_symbol":2883,"symbol":2883,"bid":177,"ask":560,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2884,"open_interest":2884,"iv":2885,"implied_volatility":2885,"delta":2886,"gamma":2887,"theta":2888,"vega":2889,"rho":2890,"in_the_money":69},"QQQ   261007C00779000",215,0.2665,0.003844,0.001513,-0.008938,0.003241,0.000041,{"contract_symbol":2892,"symbol":2892,"bid":2893,"ask":2894,"last":2895,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2896,"implied_volatility":2896,"delta":2897,"gamma":2898,"theta":2899,"vega":1181,"rho":2900,"in_the_money":12},"QQQ   261007P00779000",17.13,20.04,18.76,0.2546,-0.999577,0.000229,-0.000735,-0.009325,{"strike":2902,"call":2903,"put":2910,"callItm":69,"putItm":12,"isAtm":69},780,{"contract_symbol":2904,"symbol":2904,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1638,"open_interest":1638,"iv":2905,"implied_volatility":2905,"delta":2906,"gamma":2907,"theta":2908,"vega":2909,"rho":675,"in_the_money":69},"QQQ   261007C00780000",0.3159,0.002514,0.000944,-0.006166,0.002042,{"contract_symbol":2911,"symbol":2911,"bid":2912,"ask":2913,"last":2914,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":2916,"gamma":2917,"theta":2918,"vega":1141,"rho":2919,"in_the_money":12},"QQQ   261007P00780000",19.52,20.71,18.46,0.264,-0.999608,0.000205,-0.000701,-0.009337,{"strike":2921,"call":2922,"put":2929,"callItm":69,"putItm":12,"isAtm":69},781,{"contract_symbol":2923,"symbol":2923,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2524,"open_interest":2524,"iv":2905,"implied_volatility":2905,"delta":2924,"gamma":2925,"theta":2926,"vega":2927,"rho":2928,"in_the_money":69},"QQQ   261007C00781000",0.001737,0.000674,-0.005828,0.00146,0.000016,{"contract_symbol":2930,"symbol":2930,"bid":2931,"ask":2932,"last":2933,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":2935,"gamma":2936,"theta":2937,"vega":2938,"rho":2939,"in_the_money":12},"QQQ   261007P00781000",20.53,22.07,21.32,0.2738,-0.997777,0.000899,-0.006462,0.001978,-0.010886,{"strike":2941,"call":2942,"put":2950,"callItm":69,"putItm":12,"isAtm":69},782,{"contract_symbol":2943,"symbol":2943,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2944,"open_interest":2944,"iv":2945,"implied_volatility":2945,"delta":2946,"gamma":2947,"theta":2948,"vega":2949,"rho":2928,"in_the_money":69},"QQQ   261007C00782000",66,0.2747,0.001536,0.00064,-0.006223,0.001414,{"contract_symbol":2951,"symbol":2951,"bid":2952,"ask":2953,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":2954,"gamma":2955,"theta":2956,"vega":2957,"rho":2958,"in_the_money":12},"QQQ   261007P00782000",20.17,23.04,-0.999863,0.000077,-0.000639,0.000139,-0.009363,{"strike":2960,"call":2961,"put":2968,"callItm":69,"putItm":12,"isAtm":69},783,{"contract_symbol":2962,"symbol":2962,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2963,"open_interest":2963,"iv":2905,"implied_volatility":2905,"delta":2964,"gamma":2965,"theta":2966,"vega":2967,"rho":579,"in_the_money":69},"QQQ   261007C00783000",217,0.000799,0.000331,-0.005388,0.000717,{"contract_symbol":2969,"symbol":2969,"bid":2970,"ask":2971,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":2972,"gamma":2973,"theta":2974,"vega":2768,"rho":2975,"in_the_money":12},"QQQ   261007P00783000",22.53,24.04,-0.999921,0.000046,-0.000609,-0.009376,{"strike":2977,"call":2978,"put":2985,"callItm":69,"putItm":12,"isAtm":69},784,{"contract_symbol":2979,"symbol":2979,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":2905,"implied_volatility":2905,"delta":2980,"gamma":2981,"theta":2982,"vega":2983,"rho":2984,"in_the_money":69},"QQQ   261007C00784000",0.000532,0.000228,-0.005206,0.000493,0.000005,{"contract_symbol":2986,"symbol":2986,"bid":2987,"ask":2988,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":2989,"gamma":2990,"theta":2991,"vega":2992,"rho":2993,"in_the_money":12},"QQQ   261007P00784000",21.96,25.03,-0.999357,0.000289,-0.002759,0.000635,-0.010944,{"strike":2995,"call":2996,"put":3003,"callItm":69,"putItm":12,"isAtm":69},785,{"contract_symbol":2997,"symbol":2997,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":2998,"open_interest":2998,"iv":2945,"implied_volatility":2945,"delta":2999,"gamma":3000,"theta":3001,"vega":3002,"rho":2984,"in_the_money":69},"QQQ   261007C00785000",258,0.000429,0.000198,-0.00541,0.000437,{"contract_symbol":3004,"symbol":3004,"bid":1912,"ask":3005,"last":3006,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3007,"gamma":3008,"theta":3009,"vega":3010,"rho":3011,"in_the_money":12},"QQQ   261007P00785000",26.05,40.96,-0.999587,0.000192,-0.001642,0.000422,-0.010961,{"strike":3013,"call":3014,"put":3020,"callItm":69,"putItm":12,"isAtm":69},786,{"contract_symbol":3015,"symbol":3015,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":3016,"gamma":3017,"theta":3018,"vega":3019,"rho":564,"in_the_money":69},"QQQ   261007C00786000",0.000273,0.00013,-0.005226,0.000287,{"contract_symbol":3021,"symbol":3021,"bid":3022,"ask":3023,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3024,"gamma":3025,"theta":3026,"vega":2928,"rho":3027,"in_the_money":12},"QQQ   261007P00786000",23.96,27.05,-0.999986,0.000009,-0.000529,-0.009412,{"strike":3029,"call":3030,"put":3036,"callItm":69,"putItm":12,"isAtm":69},787,{"contract_symbol":3031,"symbol":3031,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":2945,"implied_volatility":2945,"delta":3032,"gamma":3033,"theta":3034,"vega":3035,"rho":549,"in_the_money":69},"QQQ   261007C00787000",0.000171,0.000084,-0.005067,0.000186,{"contract_symbol":3037,"symbol":3037,"bid":3038,"ask":3039,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3040,"gamma":2984,"theta":3041,"vega":3025,"rho":3042,"in_the_money":12},"QQQ   261007P00787000",25.13,28.04,-0.999993,-0.000505,-0.009424,{"strike":2803,"call":3044,"put":3049,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":3045,"symbol":3045,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":3046,"gamma":3047,"theta":1632,"vega":3048,"rho":536,"in_the_money":69},"QQQ   261007C00788000",0.000106,0.000054,0.000118,{"contract_symbol":3050,"symbol":3050,"bid":3051,"ask":3052,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3053,"gamma":3054,"theta":3055,"vega":3056,"rho":3057,"in_the_money":12},"QQQ   261007P00788000",27.53,29.04,-0.999899,0.000051,-0.000851,0.000113,-0.011006,{"strike":3059,"call":3060,"put":3065,"callItm":69,"putItm":12,"isAtm":69},789,{"contract_symbol":3061,"symbol":3061,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":195,"open_interest":195,"iv":2905,"implied_volatility":2905,"delta":2829,"gamma":3062,"theta":3063,"vega":3064,"rho":536,"in_the_money":69},"QQQ   261007C00789000",0.000029,-0.00461,0.000062,{"contract_symbol":3066,"symbol":3066,"bid":3067,"ask":3068,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3069,"gamma":827,"theta":3070,"vega":3071,"rho":3072,"in_the_money":12},"QQQ   261007P00789000",28.53,29.69,-0.999939,-0.000785,0.000071,-0.01102,{"strike":3074,"call":3075,"put":3081,"callItm":69,"putItm":12,"isAtm":69},790,{"contract_symbol":3076,"symbol":3076,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":1394,"open_interest":1394,"iv":3077,"implied_volatility":3077,"delta":3078,"gamma":3079,"theta":3080,"vega":693,"rho":177,"in_the_money":69},"QQQ   261007C00790000",0.3154,0.000036,0.000018,-0.004531,{"contract_symbol":3082,"symbol":3082,"bid":3083,"ask":3084,"last":3085,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3086,"gamma":536,"theta":3087,"vega":536,"rho":3088,"in_the_money":12},"QQQ   261007P00790000",28.02,31.03,45.64,-0.999999,-0.00044,-0.00946,{"strike":3090,"call":3091,"put":3094,"callItm":69,"putItm":12,"isAtm":69},791,{"contract_symbol":3092,"symbol":3092,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":675,"gamma":706,"theta":3093,"vega":808,"rho":177,"in_the_money":69},"QQQ   261007C00791000",-0.004616,{"contract_symbol":3095,"symbol":3095,"bid":3096,"ask":1707,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3097,"gamma":3098,"theta":3099,"vega":3100,"rho":3101,"in_the_money":12},"QQQ   261007P00791000",30.54,-0.999978,0.000012,-0.000657,0.000027,-0.011049,{"strike":3103,"call":3104,"put":3107,"callItm":69,"putItm":12,"isAtm":69},792,{"contract_symbol":3105,"symbol":3105,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":1191,"open_interest":1191,"iv":2905,"implied_volatility":2905,"delta":706,"gamma":579,"theta":3106,"vega":594,"rho":177,"in_the_money":69},"QQQ   261007C00792000",-0.004385,{"contract_symbol":3108,"symbol":3108,"bid":3109,"ask":3110,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3112,"vega":177,"rho":3113,"in_the_money":12},"QQQ   261007P00792000",29.96,33.03,-1,-0.000403,-0.009484,{"strike":3115,"call":3116,"put":3119,"callItm":69,"putItm":12,"isAtm":69},793,{"contract_symbol":3117,"symbol":3117,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":260,"open_interest":260,"iv":2905,"implied_volatility":2905,"delta":633,"gamma":617,"theta":3118,"vega":3025,"rho":177,"in_the_money":69},"QQQ   261007C00793000",-0.004318,{"contract_symbol":3120,"symbol":3120,"bid":3121,"ask":3122,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3123,"vega":177,"rho":3124,"in_the_money":12},"QQQ   261007P00793000",30.96,34.03,-0.000386,-0.009496,{"strike":3126,"call":3127,"put":3131,"callItm":69,"putItm":12,"isAtm":69},794,{"contract_symbol":3128,"symbol":3128,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":2905,"implied_volatility":2905,"delta":2984,"gamma":564,"theta":3129,"vega":3130,"rho":177,"in_the_money":69},"QQQ   261007C00794000",-0.004253,0.000006,{"contract_symbol":3132,"symbol":3132,"bid":3133,"ask":3134,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3135,"gamma":549,"theta":3136,"vega":2984,"rho":3137,"in_the_money":12},"QQQ   261007P00794000",31.96,35.03,-0.999996,-0.00048,-0.011091,{"strike":3139,"call":3140,"put":3144,"callItm":69,"putItm":12,"isAtm":69},795,{"contract_symbol":3141,"symbol":3141,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3142,"open_interest":3142,"iv":2905,"implied_volatility":2905,"delta":564,"gamma":549,"theta":3143,"vega":564,"rho":177,"in_the_money":69},"QQQ   261007C00795000",111,-0.004192,{"contract_symbol":3145,"symbol":3145,"bid":3146,"ask":3147,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3148,"vega":177,"rho":3149,"in_the_money":12},"QQQ   261007P00795000",33.13,36.03,-0.000354,-0.00952,{"strike":3151,"call":3152,"put":3155,"callItm":69,"putItm":12,"isAtm":69},796,{"contract_symbol":3153,"symbol":3153,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":536,"gamma":536,"theta":3154,"vega":549,"rho":177,"in_the_money":69},"QQQ   261007C00796000",-0.004269,{"contract_symbol":3156,"symbol":3156,"bid":1687,"ask":3157,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":3158,"implied_volatility":3158,"delta":3111,"gamma":177,"theta":3159,"vega":177,"rho":3160,"in_the_money":12},"QQQ   261007P00796000",37.03,0.2636,-0.00034,-0.009547,{"strike":3162,"call":3163,"put":3166,"callItm":69,"putItm":12,"isAtm":69},797,{"contract_symbol":3164,"symbol":3164,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":536,"gamma":536,"theta":3165,"vega":536,"rho":177,"in_the_money":69},"QQQ   261007C00797000",-0.004081,{"contract_symbol":3167,"symbol":3167,"bid":3168,"ask":3169,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3086,"gamma":177,"theta":3170,"vega":536,"rho":3171,"in_the_money":12},"QQQ   261007P00797000",34.96,38.03,-0.000402,-0.011133,{"strike":3173,"call":3174,"put":3177,"callItm":69,"putItm":12,"isAtm":69},798,{"contract_symbol":3175,"symbol":3175,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3176,"vega":536,"rho":177,"in_the_money":69},"QQQ   261007C00798000",-0.004152,{"contract_symbol":3178,"symbol":3178,"bid":1620,"ask":3179,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3180,"vega":536,"rho":3181,"in_the_money":12},"QQQ   261007P00798000",38.71,-0.000381,-0.011147,{"strike":3183,"call":3184,"put":3187,"callItm":69,"putItm":12,"isAtm":69},799,{"contract_symbol":3185,"symbol":3185,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3186,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00799000",-0.004095,{"contract_symbol":3188,"symbol":3188,"bid":3189,"ask":3190,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3191,"vega":177,"rho":3192,"in_the_money":12},"QQQ   261007P00799000",36.96,40.62,-0.000305,-0.009568,{"strike":303,"call":3194,"put":3198,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":3195,"symbol":3195,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3196,"open_interest":3196,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3197,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00800000",2718,-0.004042,{"contract_symbol":3199,"symbol":3199,"bid":3200,"ask":3201,"last":3202,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3203,"vega":177,"rho":3204,"in_the_money":12},"QQQ   261007P00800000",38.13,41.62,36.08,-0.000342,-0.011175,{"strike":3206,"call":3207,"put":3210,"callItm":69,"putItm":12,"isAtm":69},801,{"contract_symbol":3208,"symbol":3208,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3209,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00801000",-0.003902,{"contract_symbol":3211,"symbol":3211,"bid":3212,"ask":3213,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":493,"vega":177,"rho":3214,"in_the_money":12},"QQQ   261007P00801000",38.96,42.62,-0.009592,{"strike":3216,"call":3217,"put":3220,"callItm":69,"putItm":12,"isAtm":69},802,{"contract_symbol":3218,"symbol":3218,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3219,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00802000",-0.003865,{"contract_symbol":3221,"symbol":3221,"bid":3222,"ask":3223,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3224,"vega":177,"rho":3225,"in_the_money":12},"QQQ   261007P00802000",40.02,43.62,-0.000309,-0.011203,{"strike":3227,"call":3228,"put":3231,"callItm":69,"putItm":12,"isAtm":69},803,{"contract_symbol":3229,"symbol":3229,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3230,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00803000",-0.003907,{"contract_symbol":3232,"symbol":3232,"bid":3006,"ask":3233,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3234,"vega":177,"rho":3235,"in_the_money":12},"QQQ   261007P00803000",44.62,-0.000294,-0.011217,{"strike":1923,"call":3237,"put":3240,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":3238,"symbol":3238,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3239,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00804000",-0.003797,{"contract_symbol":3241,"symbol":3241,"bid":3242,"ask":3243,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3244,"vega":177,"rho":3245,"in_the_money":12},"QQQ   261007P00804000",41.96,45.62,-0.000281,-0.011231,{"strike":3247,"call":3248,"put":3252,"callItm":69,"putItm":12,"isAtm":69},805,{"contract_symbol":3249,"symbol":3249,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3250,"open_interest":3250,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3251,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00805000",180,-0.003765,{"contract_symbol":3253,"symbol":3253,"bid":3254,"ask":3255,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":674,"vega":177,"rho":3256,"in_the_money":12},"QQQ   261007P00805000",42.96,46.62,-0.00964,{"strike":3258,"call":3259,"put":3262,"callItm":69,"putItm":12,"isAtm":69},806,{"contract_symbol":3260,"symbol":3260,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3261,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00806000",-0.0038,{"contract_symbol":3263,"symbol":3263,"bid":3264,"ask":3265,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3266,"vega":177,"rho":3267,"in_the_money":12},"QQQ   261007P00806000",43.96,47.62,-0.000258,-0.011259,{"strike":3269,"call":3270,"put":3273,"callItm":69,"putItm":12,"isAtm":69},807,{"contract_symbol":3271,"symbol":3271,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3272,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00807000",-0.003767,{"contract_symbol":3274,"symbol":3274,"bid":3275,"ask":3276,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3277,"vega":177,"rho":3278,"in_the_money":12},"QQQ   261007P00807000",44.96,48.62,-0.000246,-0.009664,{"strike":2415,"call":3280,"put":3283,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":3281,"symbol":3281,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3282,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00808000",-0.003675,{"contract_symbol":3284,"symbol":3284,"bid":3285,"ask":3286,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3287,"vega":177,"rho":3288,"in_the_money":12},"QQQ   261007P00808000",45.96,49.62,-0.000241,-0.009676,{"strike":3290,"call":3291,"put":3294,"callItm":69,"putItm":12,"isAtm":69},809,{"contract_symbol":3292,"symbol":3292,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3293,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00809000",-0.003646,{"contract_symbol":3295,"symbol":3295,"bid":3296,"ask":3297,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3298,"vega":177,"rho":3299,"in_the_money":12},"QQQ   261007P00809000",46.96,50.62,-0.000233,-0.0113,{"strike":3301,"call":3302,"put":3306,"callItm":69,"putItm":12,"isAtm":69},810,{"contract_symbol":3303,"symbol":3303,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3304,"open_interest":3304,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3305,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00810000",80,-0.003617,{"contract_symbol":3307,"symbol":3307,"bid":3308,"ask":3309,"last":3310,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3311,"vega":177,"rho":3312,"in_the_money":12},"QQQ   261007P00810000",48.13,51.62,48.1,-0.000227,-0.011314,{"strike":3314,"call":3315,"put":3318,"callItm":69,"putItm":12,"isAtm":69},815,{"contract_symbol":3316,"symbol":3316,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3317,"open_interest":3317,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":2381,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00815000",47,{"contract_symbol":3319,"symbol":3319,"bid":3320,"ask":3321,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3322,"vega":177,"rho":3323,"in_the_money":12},"QQQ   261007P00815000",53.06,56.62,-0.000202,-0.011384,{"strike":3325,"call":3326,"put":3330,"callItm":69,"putItm":12,"isAtm":69},820,{"contract_symbol":3327,"symbol":3327,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3328,"open_interest":3328,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3329,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00820000",58,-0.003354,{"contract_symbol":3331,"symbol":3331,"bid":3332,"ask":3333,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3334,"vega":177,"rho":3335,"in_the_money":12},"QQQ   261007P00820000",58.02,61.62,-0.000184,-0.00982,{"strike":3337,"call":3338,"put":3342,"callItm":69,"putItm":12,"isAtm":69},825,{"contract_symbol":3339,"symbol":3339,"bid":177,"ask":320,"last":153,"change":177,"changePercent":9,"volume":177,"openInterest":3340,"open_interest":3340,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3341,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00825000",32,-0.003205,{"contract_symbol":3343,"symbol":3343,"bid":3344,"ask":3345,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3346,"vega":177,"rho":3347,"in_the_money":12},"QQQ   261007P00825000",63.06,66.62,-0.00016,-0.011524,{"strike":3349,"call":3350,"put":3354,"callItm":69,"putItm":12,"isAtm":69},830,{"contract_symbol":3351,"symbol":3351,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":3352,"open_interest":3352,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3353,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00830000",29,-0.003071,{"contract_symbol":3355,"symbol":3355,"bid":3356,"ask":3357,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3358,"vega":177,"rho":3359,"in_the_money":12},"QQQ   261007P00830000",68.06,71.62,-0.000144,-0.009939,{"strike":307,"call":3361,"put":3364,"callItm":69,"putItm":12,"isAtm":69},{"contract_symbol":3362,"symbol":3362,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3363,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00835000",-0.002938,{"contract_symbol":3365,"symbol":3365,"bid":3366,"ask":3367,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":1975,"vega":177,"rho":3368,"in_the_money":12},"QQQ   261007P00835000",72.96,76.62,-0.011664,{"strike":3370,"call":3371,"put":3374,"callItm":69,"putItm":12,"isAtm":69},840,{"contract_symbol":3372,"symbol":3372,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3373,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00840000",-0.002847,{"contract_symbol":3375,"symbol":3375,"bid":3376,"ask":3377,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3378,"vega":177,"rho":3379,"in_the_money":12},"QQQ   261007P00840000",78.06,81.62,-0.000107,-0.011733,{"strike":3381,"call":3382,"put":3386,"callItm":69,"putItm":12,"isAtm":69},845,{"contract_symbol":3383,"symbol":3383,"bid":177,"ask":320,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":3384,"open_interest":3384,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3385,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00845000",40,-0.002756,{"contract_symbol":3387,"symbol":3387,"bid":3388,"ask":3389,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3390,"vega":177,"rho":3391,"in_the_money":12},"QQQ   261007P00845000",83.06,86.62,-0.000093,-0.010119,{"strike":3393,"call":3394,"put":3397,"callItm":69,"putItm":12,"isAtm":69},850,{"contract_symbol":3395,"symbol":3395,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3396,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00850000",-0.002654,{"contract_symbol":3398,"symbol":3398,"bid":3399,"ask":3400,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3401,"vega":177,"rho":3402,"in_the_money":12},"QQQ   261007P00850000",88.17,91.62,-0.000078,-0.011873,{"strike":3404,"call":3405,"put":3408,"callItm":69,"putItm":12,"isAtm":69},855,{"contract_symbol":3406,"symbol":3406,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3407,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00855000",-0.002598,{"contract_symbol":3409,"symbol":3409,"bid":3410,"ask":3411,"last":3412,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":3413,"vega":177,"rho":3414,"in_the_money":12},"QQQ   261007P00855000",93.06,96.62,112.43,-0.000066,-0.010239,{"strike":3416,"call":3417,"put":3419,"callItm":69,"putItm":12,"isAtm":69},860,{"contract_symbol":3418,"symbol":3418,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":1180,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00860000",{"contract_symbol":3420,"symbol":3420,"bid":3421,"ask":3422,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3423,"vega":177,"rho":3424,"in_the_money":12},"QQQ   261007P00860000",98.06,101.62,-0.000055,-0.012013,{"strike":3426,"call":3427,"put":3430,"callItm":69,"putItm":12,"isAtm":69},865,{"contract_symbol":3428,"symbol":3428,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3429,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00865000",-0.002555,{"contract_symbol":3431,"symbol":3431,"bid":3432,"ask":3433,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":3158,"implied_volatility":3158,"delta":3111,"gamma":177,"theta":622,"vega":177,"rho":3434,"in_the_money":12},"QQQ   261007P00865000",102.96,106.62,-0.010375,{"strike":3436,"call":3437,"put":3440,"callItm":69,"putItm":12,"isAtm":69},870,{"contract_symbol":3438,"symbol":3438,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3439,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00870000",-0.002519,{"contract_symbol":3441,"symbol":3441,"bid":3442,"ask":3443,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":1441,"vega":177,"rho":3444,"in_the_money":12},"QQQ   261007P00870000",107.96,111.62,-0.010418,{"strike":3446,"call":3447,"put":3450,"callItm":69,"putItm":12,"isAtm":69},875,{"contract_symbol":3448,"symbol":3448,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3449,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00875000",-0.002524,{"contract_symbol":3451,"symbol":3451,"bid":3452,"ask":3453,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":3158,"implied_volatility":3158,"delta":3111,"gamma":177,"theta":356,"vega":177,"rho":3454,"in_the_money":12},"QQQ   261007P00875000",112.96,116.62,-0.010495,{"strike":3456,"call":3457,"put":3460,"callItm":69,"putItm":12,"isAtm":69},880,{"contract_symbol":3458,"symbol":3458,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3459,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00880000",-0.002515,{"contract_symbol":3461,"symbol":3461,"bid":3462,"ask":3463,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":942,"vega":177,"rho":3464,"in_the_money":12},"QQQ   261007P00880000",117.96,121.62,-0.010538,{"strike":3466,"call":3467,"put":3470,"callItm":69,"putItm":12,"isAtm":69},885,{"contract_symbol":3468,"symbol":3468,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2905,"implied_volatility":2905,"delta":177,"gamma":177,"theta":3469,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00885000",-0.002506,{"contract_symbol":3471,"symbol":3471,"bid":3472,"ask":3473,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":3474,"vega":177,"rho":3475,"in_the_money":12},"QQQ   261007P00885000",123.06,126.62,-0.000017,-0.012362,{"strike":3477,"call":3478,"put":3481,"callItm":69,"putItm":12,"isAtm":69},890,{"contract_symbol":3479,"symbol":3479,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3480,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00890000",-0.002491,{"contract_symbol":3482,"symbol":3482,"bid":3483,"ask":3484,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":577,"vega":177,"rho":3485,"in_the_money":12},"QQQ   261007P00890000",127.96,131.62,-0.010658,{"strike":3487,"call":3488,"put":3491,"callItm":69,"putItm":12,"isAtm":69},895,{"contract_symbol":3489,"symbol":3489,"bid":177,"ask":320,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3490,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00895000",-0.002486,{"contract_symbol":3492,"symbol":3492,"bid":3493,"ask":3494,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2915,"implied_volatility":2915,"delta":3111,"gamma":177,"theta":659,"vega":177,"rho":3495,"in_the_money":12},"QQQ   261007P00895000",133.02,136.62,-0.010718,{"strike":3497,"call":3498,"put":3501,"callItm":69,"putItm":12,"isAtm":69},900,{"contract_symbol":3499,"symbol":3499,"bid":177,"ask":320,"last":560,"change":177,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":2945,"implied_volatility":2945,"delta":177,"gamma":177,"theta":3500,"vega":177,"rho":177,"in_the_money":69},"QQQ   261007C00900000",-0.002481,{"contract_symbol":3502,"symbol":3502,"bid":3503,"ask":3504,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":2934,"implied_volatility":2934,"delta":3111,"gamma":177,"theta":331,"vega":177,"rho":3505,"in_the_money":12},"QQQ   261007P00900000",137.96,141.62,-0.012572,"2026-10-07T09:45:52.565075+00:00"]