[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQM":3,"homepage-market-summary":30,"stock-options-QQQM":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QQQM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco NASDAQ 100 ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3999,1.25064,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},312.76,313.15,314.115,312.6,311.4,1.36,0.44,3235735.404628,228.75,4281980.585169447,98.4,1502,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":226,"updated_at":849,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,22000,5.31,[186,187,191,195,199,203,206,210,214,218,222],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",163,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":51,"dte":51,"compact":205,"implied_volatility":9},"2027-06-17","270617",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-09-17",345,"270917",{"date":211,"label":211,"type":177,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",471,"280121",{"date":215,"label":215,"type":177,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-06-16",618,"280616",{"date":219,"label":219,"type":177,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-12-15",800,"281215",{"date":223,"label":223,"type":177,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",835,"290119",[227,251,275,298,320,343,365,389,412,434,456,480,503,525,548,572,596,620,645,670,694,716,738,760,782,799,813,826,838],{"strike":228,"call":229,"put":241,"callItm":12,"putItm":67,"isAtm":67},225,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":182,"changePercent":9,"volume":182,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":12},"QQQM  261016C00225000",87.8,88.3,85.74,2,0.6898,0.998601,0.000133,-0.00839,0.002286,0.057773,{"contract_symbol":242,"symbol":242,"bid":182,"ask":159,"last":243,"change":182,"changePercent":9,"volume":182,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":67},"QQQM  261016P00225000",0.08,943,0.5727,-0.000172,0.000023,-0.001001,0.000329,-0.000014,{"strike":252,"call":253,"put":264,"callItm":12,"putItm":67,"isAtm":67},230,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":235,"implied_volatility":235,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":12},"QQQM  261016C00230000",82.9,83.3,65.74,1,0.997369,0.000236,-0.014896,0.004058,0.058957,{"contract_symbol":265,"symbol":265,"bid":182,"ask":266,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":67},"QQQM  261016P00230000",0.15,0.05,1700,0.5726,-0.000418,0.000053,-0.00229,0.000752,-0.000034,{"strike":276,"call":277,"put":288,"callItm":12,"putItm":67,"isAtm":67},235,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":235,"implied_volatility":235,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":12},"QQQM  261016C00235000",77.9,78.3,78.8,11,0.995286,0.000398,-0.025143,0.00685,0.060071,{"contract_symbol":289,"symbol":289,"bid":182,"ask":290,"last":291,"change":182,"changePercent":9,"volume":182,"openInterest":292,"open_interest":292,"iv":245,"implied_volatility":245,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":67},"QQQM  261016P00235000",2.05,0.07,858,-0.000947,0.000112,-0.004873,0.001599,-0.000078,{"strike":299,"call":300,"put":312,"callItm":12,"putItm":67,"isAtm":67},240,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":12},"QQQM  261016C00240000",72.9,73.3,73.2,21,0.7254,0.989075,0.000795,-0.055476,0.014373,0.060836,{"contract_symbol":313,"symbol":313,"bid":182,"ask":266,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":245,"implied_volatility":245,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":67},"QQQM  261016P00240000",50,-0.002006,0.000222,-0.009674,0.003175,-0.000165,{"strike":321,"call":322,"put":333,"callItm":12,"putItm":67,"isAtm":67},245,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":182,"changePercent":9,"volume":182,"openInterest":327,"open_interest":327,"iv":235,"implied_volatility":235,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":12},"QQQM  261016C00245000",67.9,68.4,58.23,14,0.986775,0.000986,-0.062267,0.016965,0.061933,{"contract_symbol":334,"symbol":334,"bid":182,"ask":335,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":337,"open_interest":337,"iv":245,"implied_volatility":245,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":67},"QQQM  261016P00245000",0.2,0.02,430,-0.003992,0.000414,-0.017994,0.005905,-0.000329,{"strike":344,"call":345,"put":356,"callItm":12,"putItm":67,"isAtm":67},250,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":182,"changePercent":9,"volume":182,"openInterest":350,"open_interest":350,"iv":235,"implied_volatility":235,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":12},"QQQM  261016C00250000",62.8,63.4,57.2,32,0.979173,0.001455,-0.091837,0.025021,0.062582,{"contract_symbol":357,"symbol":357,"bid":182,"ask":335,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":359,"open_interest":359,"iv":245,"implied_volatility":245,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":67},"QQQM  261016P00250000",0.1,853,-0.007491,0.000723,-0.031477,0.01033,-0.000619,{"strike":366,"call":367,"put":379,"callItm":12,"putItm":67,"isAtm":67},255,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":182,"changePercent":9,"volume":182,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":12},"QQQM  261016C00255000",57.9,58.4,55,27,0.6408,0.976814,0.001715,-0.093398,0.027393,0.063676,{"contract_symbol":380,"symbol":380,"bid":182,"ask":335,"last":381,"change":182,"changePercent":9,"volume":182,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":67},"QQQM  261016P00255000",0.06,439,0.5293,-0.008385,0.000864,-0.032125,0.011406,-0.000691,{"strike":390,"call":391,"put":403,"callItm":12,"putItm":67,"isAtm":67},260,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":182,"changePercent":9,"volume":182,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":12},"QQQM  261016C00260000",52.9,53.4,47,7,0.5925,0.973926,0.002046,-0.0953,0.030228,0.064728,{"contract_symbol":404,"symbol":404,"bid":267,"ask":335,"last":291,"change":182,"changePercent":9,"volume":182,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":67},"QQQM  261016P00260000",84,0.486,-0.009424,0.001043,-0.032676,0.012636,-0.000775,{"strike":413,"call":414,"put":425,"callItm":12,"putItm":67,"isAtm":67},265,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":12},"QQQM  261016C00265000",47.9,48.4,27.3,0.5448,0.970348,0.002477,-0.097539,0.033647,0.065723,{"contract_symbol":426,"symbol":426,"bid":267,"ask":358,"last":243,"change":182,"changePercent":9,"volume":182,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":67},"QQQM  261016P00265000",75,0.4426,-0.010655,0.001275,-0.03312,0.014064,-0.000874,{"strike":435,"call":436,"put":447,"callItm":12,"putItm":67,"isAtm":67},270,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":12},"QQQM  261016C00270000",43,43.4,43.75,0.4992,0.965413,0.00307,-0.101483,0.038208,0.066606,{"contract_symbol":448,"symbol":448,"bid":267,"ask":335,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":67},"QQQM  261016P00270000",92,0.3994,-0.012121,0.00158,-0.033431,0.015731,-0.000993,{"strike":457,"call":458,"put":470,"callItm":12,"putItm":67,"isAtm":67},275,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":182,"changePercent":9,"volume":182,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":12},"QQQM  261016C00275000",38,38.5,31.87,35,0.459,0.957236,0.003969,-0.110933,0.045419,0.067221,{"contract_symbol":471,"symbol":471,"bid":267,"ask":472,"last":243,"change":182,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":67},"QQQM  261016P00275000",0.25,135,0.3559,-0.013942,0.002001,-0.03362,0.017754,-0.001139,{"strike":481,"call":482,"put":494,"callItm":12,"putItm":67,"isAtm":67},280,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":182,"changePercent":9,"volume":182,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"QQQM  261016C00280000",31.3,34.8,34.25,24,0.4095,0.950073,0.005038,-0.112079,0.051437,0.067928,{"contract_symbol":495,"symbol":495,"bid":267,"ask":266,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":67},"QQQM  261016P00280000",203,0.3159,-0.017178,0.002697,-0.035703,0.021239,-0.001401,{"strike":504,"call":505,"put":516,"callItm":12,"putItm":67,"isAtm":67},285,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":438,"open_interest":438,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":12},"QQQM  261016C00285000",28,28.5,24.1,0.3578,0.94121,0.006563,-0.111438,0.058533,0.068497,{"contract_symbol":517,"symbol":517,"bid":182,"ask":266,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":67},"QQQM  261016P00285000",289,0.2871,-0.026246,0.004246,-0.04643,0.030395,-0.002139,{"strike":526,"call":527,"put":538,"callItm":12,"putItm":67,"isAtm":67},290,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":487,"change":182,"changePercent":9,"volume":182,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":12},"QQQM  261016C00290000",23.1,23.6,125,0.3109,0.925822,0.009041,-0.115957,0.070088,0.068536,{"contract_symbol":539,"symbol":539,"bid":266,"ask":180,"last":540,"change":182,"changePercent":9,"volume":182,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":67},"QQQM  261016P00290000",0.18,1571,0.2605,-0.043189,0.00705,-0.06346,0.045783,-0.003519,{"strike":549,"call":550,"put":562,"callItm":12,"putItm":67,"isAtm":67},295,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":182,"changePercent":9,"volume":182,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":12},"QQQM  261016C00295000",18.2,18.6,18.89,131,0.258,0.906515,0.012966,-0.114478,0.083398,0.068264,{"contract_symbol":563,"symbol":563,"bid":266,"ask":564,"last":472,"change":182,"changePercent":9,"volume":182,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":67},"QQQM  261016P00295000",0.4,266,0.2247,-0.065605,0.011383,-0.076237,0.063767,-0.005338,{"strike":573,"call":574,"put":586,"callItm":12,"putItm":67,"isAtm":67},300,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":182,"changePercent":9,"volume":182,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":12},"QQQM  261016C00300000",13.4,13.8,14.02,370,0.2234,0.852926,0.020633,-0.136545,0.114895,0.065185,{"contract_symbol":587,"symbol":587,"bid":59,"ask":588,"last":59,"change":182,"changePercent":9,"volume":182,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":67},"QQQM  261016P00300000",0.5,145,0.1996,-0.121019,0.020192,-0.106709,0.100479,-0.009847,{"strike":597,"call":598,"put":610,"callItm":12,"putItm":67,"isAtm":67},305,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":182,"changePercent":9,"volume":182,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":12},"QQQM  261016C00305000",8.9,9.4,9.48,557,0.2028,0.740178,0.032027,-0.174673,0.161902,0.057247,{"contract_symbol":611,"symbol":611,"bid":122,"ask":612,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":67},"QQQM  261016P00305000",1.15,2023,0.1791,-0.234238,0.034303,-0.145953,0.153164,-0.01908,{"strike":621,"call":622,"put":634,"callItm":12,"putItm":67,"isAtm":67},310,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":182,"changePercent":9,"volume":182,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":12},"QQQM  261016C00310000",5.1,5.5,5.3,547,0.1862,0.561187,0.042406,-0.195016,0.196849,0.043818,{"contract_symbol":635,"symbol":635,"bid":234,"ask":636,"last":637,"change":182,"changePercent":9,"volume":182,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":67},"QQQM  261016P00310000",2.2,2.1,8024,0.1668,-0.433048,0.047235,-0.174254,0.196385,-0.03538,{"strike":646,"call":647,"put":659,"callItm":67,"putItm":12,"isAtm":12},315,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":182,"changePercent":9,"volume":182,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":67},"QQQM  261016C00315000",2.35,2.6,2.45,737,0.1644,0.331359,0.044196,-0.158414,0.181122,0.026084,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":661,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":12},"QQQM  261016P00315000",4.1,4.5,241,0.1535,-0.681396,0.046587,-0.14553,0.178218,-0.05593,{"strike":671,"call":672,"put":682,"callItm":67,"putItm":12,"isAtm":67},320,{"contract_symbol":673,"symbol":673,"bid":674,"ask":258,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":67},"QQQM  261016C00320000",0.7,347,0.1589,0.142333,0.028367,-0.095028,0.112388,0.011253,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":182,"changePercent":9,"volume":182,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"QQQM  261016P00320000",7.6,8,9.15,91,0.1342,-0.898231,0.026534,-0.063362,0.088756,-0.074263,{"strike":695,"call":696,"put":705,"callItm":67,"putItm":12,"isAtm":67},325,{"contract_symbol":697,"symbol":697,"bid":267,"ask":564,"last":472,"change":182,"changePercent":9,"volume":182,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":67},"QQQM  261016C00325000",264,0.176,0.06494,0.014416,-0.059254,0.06326,0.005137,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":12},"QQQM  261016P00325000",12.1,12.5,16.6,0.13,-0.980134,0.007417,-0.016628,0.024039,-0.082038,{"strike":717,"call":718,"put":727,"callItm":67,"putItm":12,"isAtm":67},330,{"contract_symbol":719,"symbol":719,"bid":267,"ask":266,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":67},"QQQM  261016C00330000",83,0.172,0.017793,0.005104,-0.020032,0.021887,0.001411,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":12},"QQQM  261016P00330000",17,17.5,35.2,0.1238,-0.998308,0.000881,-0.00179,0.002719,-0.084769,{"strike":739,"call":740,"put":749,"callItm":67,"putItm":12,"isAtm":67},335,{"contract_symbol":741,"symbol":741,"bid":182,"ask":267,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":67},"QQQM  261016C00335000",49,0.1819,0.006178,0.001922,-0.00843,0.008712,0.00049,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":12},"QQQM  261016P00335000",22,22.5,31.2,0.1105,-0.999982,0.000014,-0.000023,0.000039,-0.086189,{"strike":761,"call":762,"put":772,"callItm":67,"putItm":12,"isAtm":67},340,{"contract_symbol":763,"symbol":763,"bid":182,"ask":267,"last":764,"change":182,"changePercent":9,"volume":182,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":67},"QQQM  261016C00340000",0.03,39,0.2111,0.004815,0.001327,-0.00784,0.006981,0.000382,{"contract_symbol":773,"symbol":773,"bid":372,"ask":774,"last":775,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":12},"QQQM  261016P00340000",27.5,36.2,0.1296,-0.999989,0.000008,-0.000017,0.000025,-0.087473,{"strike":208,"call":783,"put":790,"callItm":67,"putItm":12,"isAtm":67},{"contract_symbol":784,"symbol":784,"bid":182,"ask":266,"last":267,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":766,"implied_volatility":766,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":67},"QQQM  261016C00345000",0.001264,0.000396,-0.00234,0.002083,0.0001,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":143,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":794,"implied_volatility":794,"delta":795,"gamma":182,"theta":796,"vega":797,"rho":798,"in_the_money":12},"QQQM  261016P00345000",31.1,32.5,0.1295,-1,-0.000001,0.000001,-0.088763,{"strike":800,"call":801,"put":808,"callItm":67,"putItm":12,"isAtm":67},350,{"contract_symbol":802,"symbol":802,"bid":182,"ask":290,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":247,"in_the_money":67},"QQQM  261016C00350000",0.2114,0.000289,0.000101,-0.0006,0.000534,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":794,"implied_volatility":794,"delta":795,"gamma":182,"theta":182,"vega":182,"rho":812,"in_the_money":12},"QQQM  261016P00350000",36.1,37.5,-0.090049,{"strike":814,"call":815,"put":822,"callItm":67,"putItm":12,"isAtm":67},355,{"contract_symbol":816,"symbol":816,"bid":182,"ask":266,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":67},"QQQM  261016C00355000",0.000056,0.000022,-0.000128,0.000114,0.000004,{"contract_symbol":823,"symbol":823,"bid":143,"ask":824,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":794,"implied_volatility":794,"delta":795,"gamma":182,"theta":182,"vega":182,"rho":825,"in_the_money":12},"QQQM  261016P00355000",42.5,-0.091336,{"strike":827,"call":828,"put":833,"callItm":67,"putItm":12,"isAtm":67},360,{"contract_symbol":829,"symbol":829,"bid":182,"ask":266,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":830,"gamma":821,"theta":831,"vega":832,"rho":797,"in_the_money":67},"QQQM  261016C00360000",0.000009,-0.000024,0.000021,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":794,"implied_volatility":794,"delta":795,"gamma":182,"theta":182,"vega":182,"rho":837,"in_the_money":12},"QQQM  261016P00360000",46.1,47.5,-0.092622,{"strike":839,"call":840,"put":844,"callItm":67,"putItm":12,"isAtm":67},365,{"contract_symbol":841,"symbol":841,"bid":182,"ask":266,"last":266,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":766,"implied_volatility":766,"delta":797,"gamma":797,"theta":842,"vega":843,"rho":182,"in_the_money":67},"QQQM  261016C00365000",-0.000004,0.000003,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":794,"implied_volatility":794,"delta":795,"gamma":182,"theta":182,"vega":182,"rho":848,"in_the_money":12},"QQQM  261016P00365000",51.1,52.5,-0.093909,"2026-10-07T10:38:10.316448+00:00"]