[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQQQ":3,"homepage-market-summary":30,"stock-options-SQQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SQQQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Short QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9047,1.893652,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.07,32.575,32.84,32.0201,31.83,0.24,0.75,41903886.431969,90.72,31.42,51363518.61563635,1.1,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":231,"updated_at":1095,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},39165,60167,0.13,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",72,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",100,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",163,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",471,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",835,"290119",[232,248,260,272,282,292,303,318,337,353,374,395,416,442,469,495,523,551,575,604,631,656,681,707,733,758,780,799,820,840,857,877,896,911,925,937,949,964,973,985,1000,1011,1022,1033,1042,1053,1064,1075,1085],{"strike":233,"call":234,"put":244,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":239,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":243,"in_the_money":11},"SQQQ  261009C00018000",12.35,16.2,14.8,0.65,0.892,1,0,0.000904,{"contract_symbol":245,"symbol":245,"bid":242,"ask":246,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00018000",2.13,0.7402,{"strike":249,"call":250,"put":258,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":256,"openInterest":177,"open_interest":177,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":257,"in_the_money":11},"SQQQ  261009C00019000",11.55,15.15,13.88,0.66,3,0.000954,{"contract_symbol":259,"symbol":259,"bid":242,"ask":246,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00019000",{"strike":261,"call":262,"put":269,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":268,"in_the_money":11},"SQQQ  261009C00020000",10.15,14.15,12.83,0.58,0.001005,{"contract_symbol":270,"symbol":270,"bid":242,"ask":246,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":271,"implied_volatility":271,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00020000",0.7372,{"strike":273,"call":274,"put":280,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":242,"changePercent":9,"volume":242,"openInterest":177,"open_interest":177,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":279,"in_the_money":11},"SQQQ  261009C00021000",9.7,13.15,11.82,0.001055,{"contract_symbol":281,"symbol":281,"bid":242,"ask":246,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00021000",{"strike":283,"call":284,"put":290,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":242,"changePercent":9,"volume":242,"openInterest":256,"open_interest":256,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":289,"in_the_money":11},"SQQQ  261009C00022000",8.65,12.15,10.89,0.001105,{"contract_symbol":291,"symbol":291,"bid":242,"ask":246,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00022000",{"strike":197,"call":293,"put":300,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":298,"changePercent":9,"volume":241,"openInterest":177,"open_interest":177,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":299,"in_the_money":11},"SQQQ  261009C00023000",7.6,10.95,9.52,-0.53,0.001155,{"contract_symbol":301,"symbol":301,"bid":242,"ask":302,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":271,"implied_volatility":271,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00023000",0.02,{"strike":304,"call":305,"put":316,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":310,"changePercent":9,"volume":241,"openInterest":311,"open_interest":311,"iv":240,"implied_volatility":240,"delta":312,"gamma":313,"theta":314,"vega":242,"rho":315,"in_the_money":11},"SQQQ  261009C00024000",6.15,9.9,8.6,0.93,4,0.999998,0.000006,-0.000006,0.001206,{"contract_symbol":317,"symbol":317,"bid":242,"ask":302,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":247,"implied_volatility":247,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00024000",{"strike":319,"call":320,"put":332,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":241,"openInterest":326,"open_interest":326,"iv":240,"implied_volatility":240,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"SQQQ  261009C00025000",5.5,8.2,7.56,0.81,31,0.999957,0.000089,-0.000099,0.000004,0.001256,{"contract_symbol":333,"symbol":333,"bid":242,"ask":302,"last":302,"change":242,"changePercent":9,"volume":242,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":334,"gamma":335,"theta":336,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009P00025000",-0.000001,0.000003,-0.000003,{"strike":338,"call":339,"put":347,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":344,"changePercent":9,"volume":241,"openInterest":256,"open_interest":256,"iv":345,"implied_volatility":345,"delta":241,"gamma":242,"theta":242,"vega":242,"rho":346,"in_the_money":11},"SQQQ  261009C00026000",4.2,7.35,6.64,0.86,0.5012,0.001306,{"contract_symbol":348,"symbol":348,"bid":242,"ask":302,"last":302,"change":242,"changePercent":9,"volume":242,"openInterest":349,"open_interest":349,"iv":271,"implied_volatility":271,"delta":350,"gamma":351,"theta":352,"vega":335,"rho":242,"in_the_money":39},"SQQQ  261009P00026000",11,-0.000035,0.000088,-0.000067,{"strike":354,"call":355,"put":366,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":242,"changePercent":9,"volume":242,"openInterest":360,"open_interest":360,"iv":240,"implied_volatility":240,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"SQQQ  261009C00027000",4.55,6.45,4.67,6,0.996628,0.005027,-0.0056,0.00023,0.001351,{"contract_symbol":367,"symbol":367,"bid":242,"ask":368,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":360,"open_interest":360,"iv":247,"implied_volatility":247,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":334,"in_the_money":39},"SQQQ  261009P00027000",0.04,0.01,-0.000572,0.001199,-0.00092,0.000046,{"strike":375,"call":376,"put":387,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":377,"symbol":377,"bid":311,"ask":378,"last":379,"change":380,"changePercent":9,"volume":256,"openInterest":381,"open_interest":381,"iv":240,"implied_volatility":240,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"SQQQ  261009C00028000",4.25,4.15,0.3,13,0.983578,0.020246,-0.022552,0.000928,0.00138,{"contract_symbol":388,"symbol":388,"bid":242,"ask":302,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":389,"open_interest":389,"iv":247,"implied_volatility":247,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"SQQQ  261009P00028000",38,-0.005242,0.008988,-0.006895,0.000342,-0.000009,{"strike":396,"call":397,"put":407,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":398,"symbol":398,"bid":399,"ask":379,"last":400,"change":242,"changePercent":9,"volume":242,"openInterest":177,"open_interest":177,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"SQQQ  261009C00029000",1.8,2.63,0.3792,0.999859,0.000636,-0.000128,0.000012,0.001457,{"contract_symbol":408,"symbol":408,"bid":242,"ask":369,"last":369,"change":242,"changePercent":9,"volume":241,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":39},"SQQQ  261009P00029000",1606,0.6049,-0.01064,0.02052,-0.010512,0.000638,-0.000017,{"strike":201,"call":417,"put":431,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"SQQQ  261009C00030000",1.86,2.17,2.07,0.27,782,1143,0.5895,0.939511,0.089726,-0.043651,0.002717,0.001408,{"contract_symbol":432,"symbol":432,"bid":369,"ask":433,"last":302,"change":145,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"SQQQ  261009P00030000",0.03,71,305,0.5144,-0.038255,0.071275,-0.026404,0.001884,-0.000062,{"strike":443,"call":444,"put":458,"callItm":11,"putItm":39,"isAtm":11},30.5,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":449,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"SQQQ  261009C00030500",0.33,2.44,1.77,0.53,34,15,0.5626,0.886519,0.150775,-0.066821,0.004358,0.001346,{"contract_symbol":459,"symbol":459,"bid":369,"ask":368,"last":302,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":39},"SQQQ  261009P00030500",-0.08,79,188,0.4508,-0.066938,0.126946,-0.03612,0.00294,-0.000109,{"strike":326,"call":470,"put":483,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":471,"symbol":471,"bid":28,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"SQQQ  261009C00031000",1.33,1.18,0.17,124,655,0.4921,0.818541,0.236453,-0.080165,0.005978,0.00126,{"contract_symbol":484,"symbol":484,"bid":485,"ask":72,"last":72,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"SQQQ  261009P00031000",0.05,-0.11,456,866,0.4152,-0.141799,0.238549,-0.057585,0.005089,-0.000231,{"strike":496,"call":497,"put":510,"callItm":11,"putItm":39,"isAtm":11},31.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":23,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"SQQQ  261009C00031500",0.71,0.8,0.06,977,2510,0.4185,0.700092,0.366474,-0.089874,0.00788,0.001091,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":474,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"SQQQ  261009P00031500",0.16,0.18,-0.2,957,1266,0.4441,-0.309879,0.350411,-0.096766,0.007995,-0.000508,{"strike":524,"call":525,"put":537,"callItm":11,"putItm":39,"isAtm":11},32,{"contract_symbol":526,"symbol":526,"bid":527,"ask":73,"last":528,"change":242,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"SQQQ  261009C00032000",0.44,0.45,9101,5186,0.4735,0.492389,0.371781,-0.11659,0.009037,0.00077,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"SQQQ  261009P00032000",0.36,0.4,0.39,-0.23,1114,1466,0.4483,-0.501513,0.392628,-0.110468,0.009042,-0.000827,{"strike":552,"call":553,"put":565,"callItm":39,"putItm":11,"isAtm":11},32.5,{"contract_symbol":554,"symbol":554,"bid":555,"ask":422,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":39},"SQQQ  261009C00032500",0.25,-0.03,4703,3393,0.4915,0.327924,0.324289,-0.109658,0.008188,0.000515,{"contract_symbol":566,"symbol":566,"bid":255,"ask":499,"last":179,"change":38,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SQQQ  261009P00032500",1202,873,0.4576,-0.684767,0.342584,-0.10045,0.008054,-0.001137,{"strike":576,"call":577,"put":590,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":578,"symbol":578,"bid":183,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"SQQQ  261009C00033000",0.15,0.14,-0.04,5547,6052,0.5171,0.200935,0.239516,-0.089681,0.006363,0.000316,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"SQQQ  261009P00033000",1.04,1.16,1.05,-0.38,407,1005,0.5184,-0.798464,0.239359,-0.090062,0.006375,-0.00134,{"strike":605,"call":606,"put":618,"callItm":39,"putItm":11,"isAtm":11},33.5,{"contract_symbol":607,"symbol":607,"bid":72,"ask":608,"last":72,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"SQQQ  261009C00033500",0.09,-0.05,2091,2296,0.5507,0.118022,0.158475,-0.0672,0.004479,0.000186,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":620,"change":622,"changePercent":9,"volume":623,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"SQQQ  261009P00033500",1.43,1.91,-0.37,59,328,0.5221,-0.891824,0.156989,-0.05992,0.004211,-0.001512,{"strike":450,"call":632,"put":642,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":633,"symbol":633,"bid":368,"ask":485,"last":485,"change":556,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":39},"SQQQ  261009C00034000",8565,3151,0.5829,0.071867,0.103709,-0.049328,0.003105,0.000113,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"SQQQ  261009P00034000",1.76,2.16,1.83,-0.42,121,350,0.4253,-0.978136,0.054156,-0.013717,0.001183,-0.001673,{"strike":657,"call":658,"put":668,"callItm":39,"putItm":11,"isAtm":11},34.5,{"contract_symbol":659,"symbol":659,"bid":369,"ask":433,"last":302,"change":581,"changePercent":9,"volume":660,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"SQQQ  261009C00034500",387,1549,0.6043,0.040096,0.063039,-0.032229,0.001957,0.000063,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":673,"changePercent":9,"volume":576,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"SQQQ  261009P00034500",2.4,2.53,2.3,-0.4,558,0.6924,-0.937329,0.078571,-0.052671,0.002792,-0.001635,{"strike":682,"call":683,"put":693,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":684,"symbol":684,"bid":369,"ask":433,"last":433,"change":242,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"SQQQ  261009C00035000",1387,4422,0.6445,0.024712,0.039637,-0.023027,0.001311,0.000039,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"SQQQ  261009P00035000",2.69,3.95,2.81,-0.36,52,284,0.3811,-0.999561,0.001823,-0.000371,0.000036,-0.001757,{"strike":708,"call":709,"put":720,"callItm":39,"putItm":11,"isAtm":39},35.5,{"contract_symbol":710,"symbol":710,"bid":369,"ask":711,"last":369,"change":556,"changePercent":9,"volume":712,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":39},"SQQQ  261009C00035500",0.08,46,1192,0.7082,0.019922,0.030065,-0.02111,0.001094,0.000031,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":9,"volume":177,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"SQQQ  261009P00035500",1.99,4.95,3.38,-0.47,49,0.4338,-0.999639,0.001336,-0.000352,0.00003,-0.001783,{"strike":734,"call":735,"put":745,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":736,"symbol":736,"bid":242,"ask":302,"last":369,"change":145,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"SQQQ  261009C00036000",304,4129,0.7493,0.013797,0.020749,-0.016311,0.000799,0.000022,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":440,"rho":757,"in_the_money":11},"SQQQ  261009P00036000",3.75,5.35,3.83,-0.62,17,125,0.9306,-0.961701,0.039451,-0.04778,-0.001749,{"strike":759,"call":760,"put":770,"callItm":39,"putItm":11,"isAtm":39},36.5,{"contract_symbol":761,"symbol":761,"bid":242,"ask":368,"last":433,"change":369,"changePercent":9,"volume":762,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":39},"SQQQ  261009C00036500",103,531,0.7956,0.010268,0.015125,-0.013403,0.000618,0.000016,{"contract_symbol":771,"symbol":771,"bid":772,"ask":307,"last":773,"change":242,"changePercent":9,"volume":242,"openInterest":283,"open_interest":283,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"SQQQ  261009P00036500",3.2,4.75,0.5336,-0.999746,0.000782,-0.000312,0.000021,-0.001833,{"strike":205,"call":781,"put":789,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":782,"symbol":782,"bid":242,"ask":369,"last":433,"change":302,"changePercent":9,"volume":249,"openInterest":783,"open_interest":783,"iv":764,"implied_volatility":764,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":39},"SQQQ  261009C00037000",794,0.005268,0.0084,-0.007444,0.000343,0.000008,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":53,"changePercent":9,"volume":177,"openInterest":794,"open_interest":794,"iv":774,"implied_volatility":774,"delta":795,"gamma":796,"theta":797,"vega":313,"rho":798,"in_the_money":11},"SQQQ  261009P00037000",3.7,6.2,4.74,74,-0.999938,0.00021,-0.000084,-0.001858,{"strike":800,"call":801,"put":809,"callItm":39,"putItm":11,"isAtm":39},37.5,{"contract_symbol":802,"symbol":802,"bid":242,"ask":803,"last":302,"change":242,"changePercent":9,"volume":242,"openInterest":804,"open_interest":804,"iv":764,"implied_volatility":764,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":330,"in_the_money":39},"SQQQ  261009C00037500",0.1,351,0.002589,0.004442,-0.003936,0.000182,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":242,"changePercent":9,"volume":242,"openInterest":814,"open_interest":814,"iv":774,"implied_volatility":774,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"SQQQ  261009P00037500",5.2,6.65,5.91,552,-0.999986,0.00005,-0.00002,0.000001,-0.001884,{"strike":389,"call":821,"put":830,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":822,"symbol":822,"bid":242,"ask":369,"last":369,"change":242,"changePercent":9,"volume":823,"openInterest":824,"open_interest":824,"iv":764,"implied_volatility":764,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":39},"SQQQ  261009C00038000",41,1011,0.00122,0.002241,-0.001985,0.000092,0.000002,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":242,"changePercent":9,"volume":242,"openInterest":835,"open_interest":835,"iv":774,"implied_volatility":774,"delta":836,"gamma":837,"theta":838,"vega":242,"rho":839,"in_the_money":11},"SQQQ  261009P00038000",5.8,6.25,6.4,1496,-0.999997,0.000011,-0.000004,-0.001909,{"strike":841,"call":842,"put":850,"callItm":39,"putItm":11,"isAtm":39},38.5,{"contract_symbol":843,"symbol":843,"bid":242,"ask":369,"last":369,"change":242,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":764,"implied_volatility":764,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":818,"in_the_money":39},"SQQQ  261009C00038500",14,804,0.000552,0.00108,-0.000957,0.000044,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":242,"changePercent":9,"volume":242,"openInterest":189,"open_interest":189,"iv":774,"implied_volatility":774,"delta":855,"gamma":829,"theta":334,"vega":242,"rho":856,"in_the_money":11},"SQQQ  261009P00038500",5,7.4,6.82,-0.999999,-0.001934,{"strike":858,"call":859,"put":866,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":860,"symbol":860,"bid":242,"ask":485,"last":302,"change":369,"changePercent":9,"volume":189,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":744,"rho":242,"in_the_money":39},"SQQQ  261009C00039000",1118,0.8036,0.000264,0.00054,-0.000488,{"contract_symbol":867,"symbol":867,"bid":868,"ask":323,"last":869,"change":870,"changePercent":9,"volume":177,"openInterest":751,"open_interest":751,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":11},"SQQQ  261009P00039000",6.5,6.7,-0.73,1.0039,-0.997121,0.003876,-0.005463,0.0002,-0.001955,{"strike":878,"call":879,"put":887,"callItm":39,"putItm":11,"isAtm":39},39.5,{"contract_symbol":880,"symbol":880,"bid":242,"ask":881,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":882,"open_interest":882,"iv":862,"implied_volatility":862,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":242,"in_the_money":39},"SQQQ  261009C00039500",0.76,385,0.000112,0.000243,-0.000219,0.00001,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":360,"openInterest":893,"open_interest":893,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":895,"in_the_money":11},"SQQQ  261009P00039500",7,8.75,7.3,-0.9,115,-1,-0.001984,{"strike":897,"call":898,"put":904,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":899,"symbol":899,"bid":242,"ask":369,"last":369,"change":242,"changePercent":9,"volume":249,"openInterest":900,"open_interest":900,"iv":764,"implied_volatility":764,"delta":901,"gamma":902,"theta":903,"vega":330,"rho":242,"in_the_money":39},"SQQQ  261009C00040000",2291,0.000041,0.000094,-0.000083,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":909,"changePercent":9,"volume":241,"openInterest":319,"open_interest":319,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":910,"in_the_money":11},"SQQQ  261009P00040000",6.3,9.5,7.5,0.2,-0.002009,{"strike":912,"call":913,"put":919,"callItm":39,"putItm":11,"isAtm":39},40.5,{"contract_symbol":914,"symbol":914,"bid":242,"ask":915,"last":369,"change":242,"changePercent":9,"volume":916,"openInterest":917,"open_interest":917,"iv":764,"implied_volatility":764,"delta":769,"gamma":692,"theta":918,"vega":829,"rho":242,"in_the_money":39},"SQQQ  261009C00040500",0.23,303,416,-0.000034,{"contract_symbol":920,"symbol":920,"bid":889,"ask":921,"last":922,"change":242,"changePercent":9,"volume":242,"openInterest":923,"open_interest":923,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":924,"in_the_money":11},"SQQQ  261009P00040500",9.75,7.85,8,-0.002034,{"strike":823,"call":926,"put":932,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":927,"symbol":927,"bid":242,"ask":928,"last":369,"change":609,"changePercent":9,"volume":852,"openInterest":929,"open_interest":929,"iv":764,"implied_volatility":764,"delta":313,"gamma":930,"theta":931,"vega":818,"rho":242,"in_the_money":39},"SQQQ  261009C00041000",0.12,710,0.000015,-0.000013,{"contract_symbol":933,"symbol":933,"bid":853,"ask":934,"last":935,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":936,"in_the_money":11},"SQQQ  261009P00041000",10.4,8.28,-0.00206,{"strike":938,"call":939,"put":943,"callItm":39,"putItm":11,"isAtm":39},41.5,{"contract_symbol":940,"symbol":940,"bid":242,"ask":368,"last":501,"change":242,"changePercent":9,"volume":177,"openInterest":941,"open_interest":941,"iv":764,"implied_volatility":764,"delta":829,"gamma":313,"theta":942,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00041500",140,-0.000005,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":242,"changePercent":9,"volume":242,"openInterest":241,"open_interest":241,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":948,"in_the_money":11},"SQQQ  261009P00041500",7.75,11.05,8.43,-0.002085,{"strike":950,"call":951,"put":956,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":952,"symbol":952,"bid":242,"ask":302,"last":369,"change":953,"changePercent":9,"volume":241,"openInterest":954,"open_interest":954,"iv":764,"implied_volatility":764,"delta":818,"gamma":829,"theta":955,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00042000",-0.01,470,-0.000002,{"contract_symbol":957,"symbol":957,"bid":923,"ask":958,"last":189,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":871,"implied_volatility":871,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":11},"SQQQ  261009P00042000",11.85,-0.999928,0.000127,-0.000179,0.000007,-0.00211,{"strike":965,"call":966,"put":969,"callItm":39,"putItm":11,"isAtm":39},42.5,{"contract_symbol":967,"symbol":967,"bid":242,"ask":246,"last":433,"change":242,"changePercent":9,"volume":242,"openInterest":968,"open_interest":968,"iv":862,"implied_volatility":862,"delta":242,"gamma":818,"theta":334,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00042500",50,{"contract_symbol":970,"symbol":970,"bid":890,"ask":971,"last":286,"change":242,"changePercent":9,"volume":242,"openInterest":381,"open_interest":381,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":972,"in_the_money":11},"SQQQ  261009P00042500",12.2,-0.002135,{"strike":974,"call":975,"put":978,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":976,"symbol":976,"bid":242,"ask":485,"last":608,"change":242,"changePercent":9,"volume":242,"openInterest":977,"open_interest":977,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00043000",224,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":983,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":984,"in_the_money":11},"SQQQ  261009P00043000",9.4,12.05,10.43,-1.11,-0.00216,{"strike":986,"call":987,"put":990,"callItm":39,"putItm":11,"isAtm":39},43.5,{"contract_symbol":988,"symbol":988,"bid":242,"ask":989,"last":501,"change":242,"changePercent":9,"volume":242,"openInterest":844,"open_interest":844,"iv":862,"implied_volatility":862,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00043500",0.35,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":994,"change":995,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":871,"implied_volatility":871,"delta":996,"gamma":997,"theta":998,"vega":818,"rho":999,"in_the_money":11},"SQQQ  261009P00043500",9.35,13.3,10.86,-1.02,-0.999991,0.000017,-0.000024,-0.002186,{"strike":209,"call":1001,"put":1004,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1002,"symbol":1002,"bid":242,"ask":540,"last":302,"change":242,"changePercent":9,"volume":242,"openInterest":1003,"open_interest":1003,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00044000",55,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":1008,"change":1009,"changePercent":9,"volume":177,"openInterest":241,"open_interest":241,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1010,"in_the_money":11},"SQQQ  261009P00044000",10.25,13.2,11.89,-0.57,-0.00221,{"strike":1012,"call":1013,"put":1015,"callItm":39,"putItm":11,"isAtm":39},44.5,{"contract_symbol":1014,"symbol":1014,"bid":242,"ask":433,"last":555,"change":242,"changePercent":9,"volume":242,"openInterest":177,"open_interest":177,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00044500",{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":1019,"change":101,"changePercent":9,"volume":241,"openInterest":256,"open_interest":256,"iv":871,"implied_volatility":871,"delta":1020,"gamma":330,"theta":314,"vega":242,"rho":1021,"in_the_money":11},"SQQQ  261009P00044500",10.45,13.7,12.32,-0.999998,-0.002236,{"strike":1023,"call":1024,"put":1027,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":1025,"symbol":1025,"bid":242,"ask":433,"last":302,"change":242,"changePercent":9,"volume":242,"openInterest":1026,"open_interest":1026,"iv":862,"implied_volatility":862,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00045000",492,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":499,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":871,"implied_volatility":871,"delta":855,"gamma":829,"theta":336,"vega":242,"rho":1032,"in_the_money":11},"SQQQ  261009P00045000",11.2,14.55,12.63,-0.002261,{"strike":712,"call":1034,"put":1037,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1035,"symbol":1035,"bid":242,"ask":246,"last":368,"change":242,"changePercent":9,"volume":242,"openInterest":1036,"open_interest":1036,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00046000",230,{"contract_symbol":1038,"symbol":1038,"bid":958,"ask":1039,"last":1040,"change":242,"changePercent":9,"volume":242,"openInterest":177,"open_interest":177,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1041,"in_the_money":11},"SQQQ  261009P00046000",15.9,12.78,-0.002311,{"strike":1043,"call":1044,"put":1047,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":1045,"symbol":1045,"bid":242,"ask":246,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":1046,"open_interest":1046,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00047000",1104,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":242,"changePercent":9,"volume":242,"openInterest":241,"open_interest":241,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1052,"in_the_money":11},"SQQQ  261009P00047000",12.8,16.9,13.55,-0.002361,{"strike":1054,"call":1055,"put":1058,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":1056,"symbol":1056,"bid":242,"ask":1057,"last":501,"change":242,"changePercent":9,"volume":242,"openInterest":326,"open_interest":326,"iv":862,"implied_volatility":862,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00048000",1.85,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":242,"changePercent":9,"volume":242,"openInterest":241,"open_interest":241,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1063,"in_the_money":11},"SQQQ  261009P00048000",13.85,17.95,15.2,-0.002411,{"strike":726,"call":1065,"put":1069,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1066,"symbol":1066,"bid":242,"ask":1067,"last":711,"change":242,"changePercent":9,"volume":242,"openInterest":1068,"open_interest":1068,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00049000",2.12,149,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":242,"changePercent":9,"volume":242,"openInterest":241,"open_interest":241,"iv":871,"implied_volatility":871,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1074,"in_the_money":11},"SQQQ  261009P00049000",14.85,18.95,16.19,-0.002462,{"strike":968,"call":1076,"put":1079,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1077,"symbol":1077,"bid":242,"ask":433,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":1078,"open_interest":1078,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00050000",443,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":242,"changePercent":9,"volume":242,"openInterest":177,"open_interest":177,"iv":774,"implied_volatility":774,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1084,"in_the_money":11},"SQQQ  261009P00050000",15.85,19.2,17.12,-0.002512,{"strike":1003,"call":1086,"put":1089,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1087,"symbol":1087,"bid":242,"ask":369,"last":369,"change":242,"changePercent":9,"volume":242,"openInterest":1088,"open_interest":1088,"iv":764,"implied_volatility":764,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":39},"SQQQ  261009C00055000",920,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":1093,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":871,"implied_volatility":871,"delta":894,"gamma":242,"theta":242,"vega":242,"rho":1094,"in_the_money":11},"SQQQ  261009P00055000",20.85,24.65,20.82,-0.002764,"2026-10-08T06:39:38.780401+00:00"]