[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTEC":3,"homepage-market-summary":29,"stock-options-QTEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTEC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust NASDAQ-100 Technology  Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0383,0.1304,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},340.28,340.96,342.51,339.89,338.85,1.43,0.42,120990.669748,205.57001,220227.6626909482,98.4,5139,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":1140,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,39,0.62,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",[199,212,221,230,239,249,258,268,277,286,295,304,313,322,331,342,351,360,369,378,387,396,403,412,421,430,439,449,458,469,479,490,500,510,519,529,541,555,570,586,603,622,641,659,677,696,715,735,758,782,805,827,847,867,888,908,927,945,964,981,998,1012,1027,1038,1047,1059,1068,1077,1086,1095,1104,1113,1122,1130],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":66,"isAtm":66},110,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":207,"in_the_money":11},"QTEC  261016C00110000",229,232.5,0.3235,1,0.028415,{"contract_symbol":209,"symbol":209,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00110000",1.85,0.2785,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":66,"isAtm":66},115,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":218,"in_the_money":11},"QTEC  261016C00115000",224,227.5,0.029707,{"contract_symbol":220,"symbol":220,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00115000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":66,"isAtm":66},120,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":227,"in_the_money":11},"QTEC  261016C00120000",219.1,222.5,0.030998,{"contract_symbol":229,"symbol":229,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00120000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":66,"isAtm":66},125,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":236,"in_the_money":11},"QTEC  261016C00125000",214,217.5,0.03229,{"contract_symbol":238,"symbol":238,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00125000",{"strike":240,"call":241,"put":247,"callItm":11,"putItm":66,"isAtm":66},130,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":246,"in_the_money":11},"QTEC  261016C00130000",209,212.5,0.3203,0.033581,{"contract_symbol":248,"symbol":248,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00130000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":66,"isAtm":66},135,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":255,"in_the_money":11},"QTEC  261016C00135000",204,207.5,0.034873,{"contract_symbol":257,"symbol":257,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00135000",{"strike":259,"call":260,"put":266,"callItm":11,"putItm":66,"isAtm":66},140,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":265,"in_the_money":11},"QTEC  261016C00140000",199,202.5,168.1,0.036165,{"contract_symbol":267,"symbol":267,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00140000",{"strike":269,"call":270,"put":275,"callItm":11,"putItm":66,"isAtm":66},145,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":274,"in_the_money":11},"QTEC  261016C00145000",194.1,197.5,0.037456,{"contract_symbol":276,"symbol":276,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00145000",{"strike":278,"call":279,"put":284,"callItm":11,"putItm":66,"isAtm":66},150,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":283,"in_the_money":11},"QTEC  261016C00150000",189,192.5,0.038748,{"contract_symbol":285,"symbol":285,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00150000",{"strike":287,"call":288,"put":293,"callItm":11,"putItm":66,"isAtm":66},155,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":292,"in_the_money":11},"QTEC  261016C00155000",184,187.5,0.04004,{"contract_symbol":294,"symbol":294,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00155000",{"strike":296,"call":297,"put":302,"callItm":11,"putItm":66,"isAtm":66},160,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":301,"in_the_money":11},"QTEC  261016C00160000",179,182.5,0.041331,{"contract_symbol":303,"symbol":303,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00160000",{"strike":305,"call":306,"put":311,"callItm":11,"putItm":66,"isAtm":66},165,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":310,"in_the_money":11},"QTEC  261016C00165000",174,177.5,0.042622,{"contract_symbol":312,"symbol":312,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00165000",{"strike":314,"call":315,"put":320,"callItm":11,"putItm":66,"isAtm":66},170,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":319,"in_the_money":11},"QTEC  261016C00170000",169,172.5,0.043914,{"contract_symbol":321,"symbol":321,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00170000",{"strike":323,"call":324,"put":329,"callItm":11,"putItm":66,"isAtm":66},175,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":328,"in_the_money":11},"QTEC  261016C00175000",164,167.5,0.045205,{"contract_symbol":330,"symbol":330,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00175000",{"strike":332,"call":333,"put":338,"callItm":11,"putItm":66,"isAtm":66},180,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":337,"in_the_money":11},"QTEC  261016C00180000",159,162.5,0.046498,{"contract_symbol":339,"symbol":339,"bid":181,"ask":210,"last":340,"change":181,"changePercent":9,"volume":181,"openInterest":341,"open_interest":341,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00180000",1.8,5,{"strike":343,"call":344,"put":349,"callItm":11,"putItm":66,"isAtm":66},185,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":348,"in_the_money":11},"QTEC  261016C00185000",154,157.5,0.047789,{"contract_symbol":350,"symbol":350,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00185000",{"strike":352,"call":353,"put":358,"callItm":11,"putItm":66,"isAtm":66},190,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":357,"in_the_money":11},"QTEC  261016C00190000",149.2,152.5,0.04908,{"contract_symbol":359,"symbol":359,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00190000",{"strike":361,"call":362,"put":367,"callItm":11,"putItm":66,"isAtm":66},195,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":366,"in_the_money":11},"QTEC  261016C00195000",144,147.5,0.050372,{"contract_symbol":368,"symbol":368,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00195000",{"strike":370,"call":371,"put":376,"callItm":11,"putItm":66,"isAtm":66},196,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":375,"in_the_money":11},"QTEC  261016C00196000",143,146.5,0.050631,{"contract_symbol":377,"symbol":377,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00196000",{"strike":379,"call":380,"put":385,"callItm":11,"putItm":66,"isAtm":66},197,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":384,"in_the_money":11},"QTEC  261016C00197000",142,145.5,0.050888,{"contract_symbol":386,"symbol":386,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00197000",{"strike":388,"call":389,"put":394,"callItm":11,"putItm":66,"isAtm":66},198,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":393,"in_the_money":11},"QTEC  261016C00198000",141,144.5,0.051147,{"contract_symbol":395,"symbol":395,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00198000",{"strike":262,"call":397,"put":401,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":398,"symbol":398,"bid":259,"ask":399,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":400,"in_the_money":11},"QTEC  261016C00199000",143.5,0.051406,{"contract_symbol":402,"symbol":402,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00199000",{"strike":404,"call":405,"put":410,"callItm":11,"putItm":66,"isAtm":66},200,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":409,"in_the_money":11},"QTEC  261016C00200000",139,142.5,0.051664,{"contract_symbol":411,"symbol":411,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00200000",{"strike":413,"call":414,"put":419,"callItm":11,"putItm":66,"isAtm":66},205,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":418,"in_the_money":11},"QTEC  261016C00205000",134,137.5,0.052956,{"contract_symbol":420,"symbol":420,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00205000",{"strike":422,"call":423,"put":428,"callItm":11,"putItm":66,"isAtm":66},210,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":427,"in_the_money":11},"QTEC  261016C00210000",129,132.5,0.054247,{"contract_symbol":429,"symbol":429,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00210000",{"strike":431,"call":432,"put":437,"callItm":11,"putItm":66,"isAtm":66},215,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":436,"in_the_money":11},"QTEC  261016C00215000",124,127.5,0.055538,{"contract_symbol":438,"symbol":438,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00215000",{"strike":440,"call":441,"put":447,"callItm":11,"putItm":66,"isAtm":66},220,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":446,"in_the_money":11},"QTEC  261016C00220000",119,122.5,94.5,0.05683,{"contract_symbol":448,"symbol":448,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00220000",{"strike":450,"call":451,"put":456,"callItm":11,"putItm":66,"isAtm":66},225,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":455,"in_the_money":11},"QTEC  261016C00225000",114.1,117.5,0.058122,{"contract_symbol":457,"symbol":457,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00225000",{"strike":459,"call":460,"put":465,"callItm":11,"putItm":66,"isAtm":66},230,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":464,"in_the_money":11},"QTEC  261016C00230000",109,112.5,0.059414,{"contract_symbol":466,"symbol":466,"bid":181,"ask":210,"last":467,"change":181,"changePercent":9,"volume":181,"openInterest":468,"open_interest":468,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00230000",13.5,2,{"strike":470,"call":471,"put":477,"callItm":11,"putItm":66,"isAtm":66},235,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":476,"in_the_money":11},"QTEC  261016C00235000",104.1,107.5,59.9,0.060705,{"contract_symbol":478,"symbol":478,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00235000",{"strike":480,"call":481,"put":486,"callItm":11,"putItm":66,"isAtm":66},240,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":485,"in_the_money":11},"QTEC  261016C00240000",99,102.5,0.061996,{"contract_symbol":487,"symbol":487,"bid":181,"ask":210,"last":488,"change":181,"changePercent":9,"volume":181,"openInterest":489,"open_interest":489,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00240000",0.05,3,{"strike":491,"call":492,"put":498,"callItm":11,"putItm":66,"isAtm":66},245,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":181,"changePercent":9,"volume":181,"openInterest":468,"open_interest":468,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":497,"in_the_money":11},"QTEC  261016C00245000",94,97.5,61.6,0.063288,{"contract_symbol":499,"symbol":499,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00245000",{"strike":501,"call":502,"put":508,"callItm":11,"putItm":66,"isAtm":66},250,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":181,"changePercent":9,"volume":181,"openInterest":468,"open_interest":468,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":507,"in_the_money":11},"QTEC  261016C00250000",89.1,92.5,49.9,0.06458,{"contract_symbol":509,"symbol":509,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00250000",{"strike":511,"call":512,"put":517,"callItm":11,"putItm":66,"isAtm":66},255,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":516,"in_the_money":11},"QTEC  261016C00255000",84.2,87.5,0.065872,{"contract_symbol":518,"symbol":518,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00255000",{"strike":520,"call":521,"put":527,"callItm":11,"putItm":66,"isAtm":66},260,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":525,"vega":181,"rho":526,"in_the_money":11},"QTEC  261016C00260000",79.3,82.5,-0.000001,0.067163,{"contract_symbol":528,"symbol":528,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00260000",{"strike":530,"call":531,"put":539,"callItm":11,"putItm":66,"isAtm":66},265,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":535,"gamma":181,"theta":536,"vega":537,"rho":538,"in_the_money":11},"QTEC  261016C00265000",74.2,77.5,0.999999,-0.000003,0.000002,0.068455,{"contract_symbol":540,"symbol":540,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00265000",{"strike":542,"call":543,"put":552,"callItm":11,"putItm":66,"isAtm":66},270,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"QTEC  261016C00270000",69.2,72.5,0.999996,0.000001,-0.000018,0.00001,0.069746,{"contract_symbol":553,"symbol":553,"bid":181,"ask":554,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016P00270000",1.9,{"strike":556,"call":557,"put":566,"callItm":11,"putItm":66,"isAtm":66},275,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":245,"implied_volatility":245,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"QTEC  261016C00275000",64.1,67.5,0.999983,0.000004,-0.000068,0.00004,0.071035,{"contract_symbol":567,"symbol":567,"bid":181,"ask":554,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":525,"gamma":181,"theta":568,"vega":569,"rho":181,"in_the_money":66},"QTEC  261016P00275000",-0.000004,0.000003,{"strike":571,"call":572,"put":581,"callItm":11,"putItm":66,"isAtm":66},280,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"QTEC  261016C00280000",59.2,62.5,0.999915,0.000019,-0.000318,0.000185,0.072322,{"contract_symbol":582,"symbol":582,"bid":181,"ask":554,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":583,"gamma":537,"theta":584,"vega":585,"rho":525,"in_the_money":66},"QTEC  261016P00280000",-0.000006,-0.000024,0.000016,{"strike":587,"call":588,"put":598,"callItm":11,"putItm":66,"isAtm":66},285,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":245,"implied_volatility":245,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"QTEC  261016C00285000",53.9,57.7,47,0.999724,0.000059,-0.00095,0.00056,0.073595,{"contract_symbol":599,"symbol":599,"bid":181,"ask":554,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":600,"gamma":550,"theta":601,"vega":602,"rho":536,"in_the_money":66},"QTEC  261016P00285000",-0.000037,-0.000124,0.000084,{"strike":604,"call":605,"put":614,"callItm":11,"putItm":66,"isAtm":66},290,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"QTEC  261016C00290000",49.4,52.7,0.998983,0.000193,-0.003203,0.001868,0.074822,{"contract_symbol":615,"symbol":615,"bid":181,"ask":94,"last":616,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":66},"QTEC  261016P00290000",10.5,-0.000174,0.000044,-0.000538,0.000364,-0.000015,{"strike":623,"call":624,"put":634,"callItm":11,"putItm":66,"isAtm":66},295,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"QTEC  261016C00295000",44.4,47.8,19.6,0.997079,0.000505,-0.008368,0.004881,0.075944,{"contract_symbol":635,"symbol":635,"bid":181,"ask":94,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":66},"QTEC  261016P00295000",-0.0007,0.000159,-0.001957,0.001326,-0.000062,{"strike":642,"call":643,"put":652,"callItm":11,"putItm":66,"isAtm":66},300,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":11},"QTEC  261016C00300000",39.2,42.8,0.992518,0.001169,-0.01936,0.011293,0.076828,{"contract_symbol":653,"symbol":653,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":66},"QTEC  261016P00300000",-0.002409,0.000493,-0.006052,0.004101,-0.000214,{"strike":660,"call":661,"put":670,"callItm":11,"putItm":66,"isAtm":66},305,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"QTEC  261016C00305000",34.4,37.7,0.9828,0.002409,-0.039893,0.02327,0.077248,{"contract_symbol":671,"symbol":671,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":66},"QTEC  261016P00305000",-0.00715,0.001305,-0.016012,0.01085,-0.000637,{"strike":678,"call":679,"put":688,"callItm":11,"putItm":66,"isAtm":66},310,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"QTEC  261016C00310000",29.5,33,0.964276,0.004445,-0.073616,0.04294,0.076876,{"contract_symbol":689,"symbol":689,"bid":181,"ask":690,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":66},"QTEC  261016P00310000",2.1,-0.018475,0.002974,-0.0365,0.024734,-0.001649,{"strike":697,"call":698,"put":707,"callItm":11,"putItm":66,"isAtm":66},315,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"QTEC  261016C00315000",24.5,28,0.932527,0.007383,-0.12227,0.071321,0.075307,{"contract_symbol":708,"symbol":708,"bid":181,"ask":709,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":66},"QTEC  261016P00315000",2.15,-0.041932,0.005883,-0.072208,0.048926,-0.003751,{"strike":716,"call":717,"put":727,"callItm":11,"putItm":66,"isAtm":66},320,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"QTEC  261016C00320000",19.8,23,14.8,0.883368,0.01109,-0.183671,0.107136,0.072152,{"contract_symbol":728,"symbol":728,"bid":181,"ask":729,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":66},"QTEC  261016P00320000",2.35,-0.084265,0.01016,-0.124671,0.084482,-0.007555,{"strike":736,"call":737,"put":748,"callItm":11,"putItm":66,"isAtm":66},325,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"QTEC  261016C00325000",15.3,18.5,4.25,0.3022,0.82975,0.015337,-0.221691,0.138413,0.068603,{"contract_symbol":749,"symbol":749,"bid":181,"ask":750,"last":751,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":66},"QTEC  261016P00325000",2.6,4.21,0.2267,-0.104457,0.014623,-0.11893,0.098994,-0.009337,{"strike":759,"call":760,"put":772,"callItm":11,"putItm":66,"isAtm":66},330,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":181,"changePercent":9,"volume":181,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"QTEC  261016C00330000",10.9,14,12.1,4,0.2766,0.756093,0.02075,-0.251188,0.171374,0.063247,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":66},"QTEC  261016P00330000",0.1,3.1,0.2008,-0.173348,0.023348,-0.149017,0.140017,-0.015493,{"strike":783,"call":784,"put":794,"callItm":11,"putItm":66,"isAtm":66},335,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"QTEC  261016C00335000",7.2,10.2,0.26,0.646337,0.02617,-0.279916,0.20317,0.054578,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":66},"QTEC  261016P00335000",0.8,4.1,46.8,0.2116,-0.325408,0.031142,-0.22066,0.19678,-0.029228,{"strike":806,"call":807,"put":817,"callItm":11,"putItm":66,"isAtm":11},340,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":489,"change":181,"changePercent":9,"volume":181,"openInterest":468,"open_interest":468,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"QTEC  261016C00340000",4.3,6.9,0.249,0.507983,0.029311,-0.287634,0.217962,0.043213,{"contract_symbol":818,"symbol":818,"bid":750,"ask":819,"last":820,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":66},"QTEC  261016P00340000",5.6,3.8,0.195,-0.493747,0.037427,-0.225306,0.217977,-0.044463,{"strike":828,"call":829,"put":838,"callItm":66,"putItm":11,"isAtm":66},345,{"contract_symbol":830,"symbol":830,"bid":210,"ask":831,"last":468,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":66},"QTEC  261016C00345000",4.4,0.2299,0.353258,0.029576,-0.247476,0.203086,0.030267,{"contract_symbol":839,"symbol":839,"bid":819,"ask":840,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":11},"QTEC  261016P00345000",8.1,0.1858,-0.682194,0.035113,-0.191898,0.194856,-0.06174,{"strike":848,"call":849,"put":857,"callItm":66,"putItm":11,"isAtm":66},350,{"contract_symbol":850,"symbol":850,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":66},"QTEC  261016C00350000",0.1887,0.173462,0.024857,-0.140086,0.140075,0.01499,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"QTEC  261016P00350000",8.7,12.2,0.1543,-0.876208,0.024244,-0.091379,0.111729,-0.079672,{"strike":868,"call":869,"put":877,"callItm":66,"putItm":11,"isAtm":66},355,{"contract_symbol":870,"symbol":870,"bid":181,"ask":94,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":66},"QTEC  261016C00355000",0.2146,0.108516,0.015879,-0.115721,0.101756,0.009375,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":11},"QTEC  261016P00355000",13,16.3,62.2,0.1596,-0.952604,0.011333,-0.045662,0.054001,-0.087585,{"strike":889,"call":890,"put":898,"callItm":66,"putItm":11,"isAtm":66},360,{"contract_symbol":891,"symbol":891,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":66},"QTEC  261016C00360000",0.2612,0.090027,0.01138,-0.122859,0.08876,0.007756,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":11},"QTEC  261016P00360000",17.7,21.3,0.1818,-0.973901,0.006099,-0.0319,0.03311,-0.090728,{"strike":909,"call":910,"put":918,"callItm":66,"putItm":11,"isAtm":66},365,{"contract_symbol":911,"symbol":911,"bid":181,"ask":94,"last":912,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":892,"implied_volatility":892,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":66},"QTEC  261016C00365000",2.3,0.047543,0.006941,-0.074931,0.054135,0.004104,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":11},"QTEC  261016P00365000",22.7,26,-0.992101,0.002182,-0.011413,0.011846,-0.0936,{"strike":928,"call":929,"put":936,"callItm":66,"putItm":11,"isAtm":66},370,{"contract_symbol":930,"symbol":930,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":66},"QTEC  261016C00370000",0.023116,0.003834,-0.041391,0.029903,0.001999,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":11},"QTEC  261016P00370000",27.5,31,-0.998006,0.000636,-0.003329,0.003455,-0.095405,{"strike":946,"call":947,"put":954,"callItm":66,"putItm":11,"isAtm":66},375,{"contract_symbol":948,"symbol":948,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":66},"QTEC  261016C00375000",0.010361,0.001926,-0.020793,0.015022,0.000897,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":11},"QTEC  261016P00375000",32.7,36,0.1869,-0.999417,0.000201,-0.001108,0.001119,-0.096818,{"strike":965,"call":966,"put":973,"callItm":66,"putItm":11,"isAtm":66},380,{"contract_symbol":967,"symbol":967,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":66},"QTEC  261016C00380000",0.004288,0.000883,-0.009536,0.006889,0.000372,{"contract_symbol":974,"symbol":974,"bid":664,"ask":975,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":11},"QTEC  261016P00380000",41,-0.999925,0.00003,-0.000159,0.000165,-0.098155,{"strike":982,"call":983,"put":990,"callItm":66,"putItm":11,"isAtm":66},385,{"contract_symbol":984,"symbol":984,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":66},"QTEC  261016C00385000",0.00164,0.000371,-0.004004,0.002893,0.000142,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":958,"implied_volatility":958,"delta":994,"gamma":995,"theta":996,"vega":618,"rho":997,"in_the_money":11},"QTEC  261016P00385000",42.7,46,-0.999981,0.000008,-0.000044,-0.09945,{"strike":999,"call":1000,"put":1006,"callItm":66,"putItm":11,"isAtm":66},390,{"contract_symbol":1001,"symbol":1001,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":1002,"gamma":1003,"theta":1004,"vega":962,"rho":1005,"in_the_money":66},"QTEC  261016C00390000",0.000583,0.000143,-0.001548,0.000051,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1010,"gamma":548,"theta":568,"vega":562,"rho":1011,"in_the_money":11},"QTEC  261016P00390000",47.5,51,-0.999999,-0.100745,{"strike":1013,"call":1014,"put":1021,"callItm":66,"putItm":11,"isAtm":66},395,{"contract_symbol":1015,"symbol":1015,"bid":181,"ask":210,"last":1016,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":892,"implied_volatility":892,"delta":1017,"gamma":1005,"theta":1018,"vega":1019,"rho":1020,"in_the_money":66},"QTEC  261016C00395000",3.65,0.000192,-0.000551,0.000398,0.000017,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1026,"in_the_money":11},"QTEC  261016P00395000",52.5,56,-1,-0.102036,{"strike":1028,"call":1029,"put":1034,"callItm":66,"putItm":11,"isAtm":66},400,{"contract_symbol":1030,"symbol":1030,"bid":181,"ask":210,"last":912,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":892,"implied_volatility":892,"delta":594,"gamma":1020,"theta":1031,"vega":1032,"rho":1033,"in_the_money":66},"QTEC  261016C00400000",-0.000182,0.000131,0.000005,{"contract_symbol":1035,"symbol":1035,"bid":591,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1037,"in_the_money":11},"QTEC  261016P00400000",61,-0.103328,{"strike":1039,"call":1040,"put":1043,"callItm":66,"putItm":11,"isAtm":66},405,{"contract_symbol":1041,"symbol":1041,"bid":181,"ask":210,"last":554,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":892,"implied_volatility":892,"delta":1020,"gamma":1033,"theta":1042,"vega":564,"rho":548,"in_the_money":66},"QTEC  261016C00405000",-0.000056,{"contract_symbol":1044,"symbol":1044,"bid":575,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1046,"in_the_money":11},"QTEC  261016P00405000",66,-0.10462,{"strike":1048,"call":1049,"put":1054,"callItm":66,"putItm":11,"isAtm":66},410,{"contract_symbol":1050,"symbol":1050,"bid":181,"ask":210,"last":1051,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":892,"implied_volatility":892,"delta":1033,"gamma":548,"theta":1052,"vega":1053,"rho":181,"in_the_money":66},"QTEC  261016C00410000",1.55,-0.000016,0.000011,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1058,"in_the_money":11},"QTEC  261016P00410000",67.7,71,-0.105911,{"strike":1060,"call":1061,"put":1063,"callItm":66,"putItm":11,"isAtm":66},415,{"contract_symbol":1062,"symbol":1062,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":548,"gamma":181,"theta":568,"vega":569,"rho":181,"in_the_money":66},"QTEC  261016C00415000",{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1067,"in_the_money":11},"QTEC  261016P00415000",72.7,76,-0.107203,{"strike":1069,"call":1070,"put":1072,"callItm":66,"putItm":11,"isAtm":66},420,{"contract_symbol":1071,"symbol":1071,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":525,"vega":548,"rho":181,"in_the_money":66},"QTEC  261016C00420000",{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1076,"in_the_money":11},"QTEC  261016P00420000",77.7,81,-0.108495,{"strike":1078,"call":1079,"put":1081,"callItm":66,"putItm":11,"isAtm":66},425,{"contract_symbol":1080,"symbol":1080,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00425000",{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":958,"implied_volatility":958,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1085,"in_the_money":11},"QTEC  261016P00425000",82.7,86,-0.109784,{"strike":1087,"call":1088,"put":1090,"callItm":66,"putItm":11,"isAtm":66},430,{"contract_symbol":1089,"symbol":1089,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00430000",{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1094,"in_the_money":11},"QTEC  261016P00430000",87.7,91,-0.111078,{"strike":1096,"call":1097,"put":1099,"callItm":66,"putItm":11,"isAtm":66},435,{"contract_symbol":1098,"symbol":1098,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00435000",{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1103,"in_the_money":11},"QTEC  261016P00435000",92.7,96,-0.112369,{"strike":1105,"call":1106,"put":1108,"callItm":66,"putItm":11,"isAtm":66},440,{"contract_symbol":1107,"symbol":1107,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00440000",{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1112,"in_the_money":11},"QTEC  261016P00440000",97.7,101,-0.113661,{"strike":1114,"call":1115,"put":1117,"callItm":66,"putItm":11,"isAtm":66},445,{"contract_symbol":1116,"symbol":1116,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00445000",{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1121,"in_the_money":11},"QTEC  261016P00445000",102.7,106,-0.114953,{"strike":1123,"call":1124,"put":1126,"callItm":66,"putItm":11,"isAtm":66},450,{"contract_symbol":1125,"symbol":1125,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00450000",{"contract_symbol":1127,"symbol":1127,"bid":474,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":958,"implied_volatility":958,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1129,"in_the_money":11},"QTEC  261016P00450000",111,-0.116242,{"strike":1131,"call":1132,"put":1135,"callItm":66,"putItm":11,"isAtm":66},455,{"contract_symbol":1133,"symbol":1133,"bid":181,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":892,"implied_volatility":892,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QTEC  261016C00455000",0.95,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":902,"implied_volatility":902,"delta":1025,"gamma":181,"theta":181,"vega":181,"rho":1139,"in_the_money":11},"QTEC  261016P00455000",112.7,116,-0.117536,"2026-10-07T10:38:47.920674+00:00"]