[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TQQQ":3,"homepage-market-summary":30,"stock-options-TQQQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TQQQ","2026-10-08",{"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 QQQ","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7778,0.624048,"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},80.23,82.33,83.4,78.7829,83.62,-3.39,-4.05,64821348.918962,88.089996,37.32,85609097.58905707,84.5,4190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":179,"expiration_iv":179,"kpis":181,"expirations":185,"strikes":248,"updated_at":1514,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":179},162891,153280,0.78,[186,187,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-12",4,"261012",{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-19",11,"261019",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-21",13,"261021",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-10-23",15,"261023",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-10-30",22,"261030",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-06",29,"261106",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-13",36,"261113",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-11-20",43,"261120",{"date":225,"label":225,"type":178,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2026-11-27",50,"261127",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2026-12-18",71,"261218",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-01-15",99,"270115",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-03-19",162,"270319",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",470,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",834,"290119",[249,268,284,301,320,341,361,383,403,422,443,463,483,505,524,547,568,593,616,640,665,690,715,739,762,785,807,832,855,881,905,930,954,979,1005,1031,1057,1083,1112,1139,1169,1198,1226,1255,1281,1308,1334,1358,1385,1406,1430,1453,1472,1489,1501],{"strike":250,"call":251,"put":260,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":256,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":256,"vega":256,"rho":259,"in_the_money":11},"TQQQ  261009C00040000",38.7,41.2,42.65,0,9,1.0564,0.000914,{"contract_symbol":261,"symbol":261,"bid":256,"ask":262,"last":263,"change":264,"changePercent":9,"volume":179,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":256,"gamma":256,"theta":267,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009P00040000",0.01,0.16,0.15,870,1.6547,-0.002327,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":256,"open_interest":256,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":277,"vega":256,"rho":278,"in_the_money":11},"TQQQ  261009C00045000",33.95,35.9,34.88,-4.53,2,-0.000002,0.001028,{"contract_symbol":280,"symbol":280,"bid":256,"ask":262,"last":262,"change":256,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":266,"implied_volatility":266,"delta":256,"gamma":256,"theta":283,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009P00045000",24,1089,-0.002617,{"strike":226,"call":285,"put":295,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":290,"changePercent":9,"volume":291,"openInterest":292,"open_interest":292,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":293,"vega":256,"rho":294,"in_the_money":11},"TQQQ  261009C00050000",28.8,30.9,31.54,4.09,3,28,-0.000004,0.001143,{"contract_symbol":296,"symbol":296,"bid":256,"ask":297,"last":262,"change":256,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":266,"implied_volatility":266,"delta":256,"gamma":256,"theta":300,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009P00050000",0.07,70,2195,-0.00291,{"strike":302,"call":303,"put":313,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":308,"changePercent":9,"volume":179,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":179,"gamma":256,"theta":311,"vega":256,"rho":312,"in_the_money":11},"TQQQ  261009C00055000",24.3,25.9,27.75,-0.41,27,1.0558,-0.000008,0.001257,{"contract_symbol":314,"symbol":314,"bid":256,"ask":262,"last":262,"change":256,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":266,"implied_volatility":266,"delta":317,"gamma":318,"theta":319,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009P00055000",33,6890,-0.000001,0.000001,-0.003205,{"strike":321,"call":322,"put":331,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":327,"changePercent":9,"volume":328,"openInterest":179,"open_interest":179,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":329,"vega":256,"rho":330,"in_the_money":11},"TQQQ  261009C00059000",20,21.7,20.68,-3.53,16,-0.000012,0.001348,{"contract_symbol":332,"symbol":332,"bid":256,"ask":333,"last":262,"change":173,"changePercent":9,"volume":334,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":256,"in_the_money":39},"TQQQ  261009P00059000",0.05,77,1133,1.6518,-0.000041,0.000027,-0.003469,0.000007,{"strike":342,"call":343,"put":353,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":351,"vega":256,"rho":352,"in_the_money":11},"TQQQ  261009C00060000",19.55,20.7,19.68,-4.13,30,122,-0.000014,0.001371,{"contract_symbol":354,"symbol":354,"bid":256,"ask":262,"last":262,"change":256,"changePercent":9,"volume":355,"openInterest":356,"open_interest":356,"iv":266,"implied_volatility":266,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":256,"in_the_money":39},"TQQQ  261009P00060000",37,7400,-0.0001,0.000062,-0.00373,0.000015,{"strike":362,"call":363,"put":373,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":310,"implied_volatility":310,"delta":179,"gamma":256,"theta":371,"vega":256,"rho":372,"in_the_money":11},"TQQQ  261009C00061000",18.05,19.7,18.88,-2.47,18,5,-0.000016,0.001394,{"contract_symbol":374,"symbol":374,"bid":256,"ask":375,"last":262,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":266,"implied_volatility":266,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":256,"in_the_money":39},"TQQQ  261009P00061000",0.04,-0.01,230,481,-0.000224,0.000133,-0.004945,0.000032,{"strike":384,"call":385,"put":394,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":291,"open_interest":291,"iv":258,"implied_volatility":258,"delta":179,"gamma":256,"theta":392,"vega":256,"rho":393,"in_the_money":11},"TQQQ  261009C00062000",17.4,18.5,17.96,-2.41,17,-0.000019,0.001417,{"contract_symbol":395,"symbol":395,"bid":256,"ask":396,"last":262,"change":256,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":266,"implied_volatility":266,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":317,"in_the_money":39},"TQQQ  261009P00062000",0.25,96,624,-0.000476,0.000267,-0.00644,0.000065,{"strike":404,"call":405,"put":413,"callItm":11,"putItm":39,"isAtm":39},63,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":256,"changePercent":9,"volume":256,"openInterest":291,"open_interest":291,"iv":258,"implied_volatility":258,"delta":410,"gamma":318,"theta":411,"vega":256,"rho":412,"in_the_money":11},"TQQQ  261009C00063000",16.2,17.7,20.31,0.999999,-0.000022,0.00144,{"contract_symbol":414,"symbol":414,"bid":256,"ask":415,"last":416,"change":262,"changePercent":9,"volume":206,"openInterest":417,"open_interest":417,"iv":266,"implied_volatility":266,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":277,"in_the_money":39},"TQQQ  261009P00063000",0.29,0.02,696,-0.000961,0.000511,-0.007947,0.000125,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":39,"isAtm":39},63.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":256,"changePercent":9,"volume":256,"openInterest":291,"open_interest":291,"iv":310,"implied_volatility":310,"delta":429,"gamma":430,"theta":431,"vega":256,"rho":432,"in_the_money":11},"TQQQ  261009C00063500",15.8,17.1,19.88,0.999998,0.000002,-0.000024,0.001451,{"contract_symbol":434,"symbol":434,"bid":256,"ask":435,"last":435,"change":436,"changePercent":9,"volume":189,"openInterest":437,"open_interest":437,"iv":266,"implied_volatility":266,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"TQQQ  261009P00063500",0.2,0.19,1506,-0.001341,0.000694,-0.008701,0.000169,-0.000003,{"strike":444,"call":445,"put":454,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":256,"changePercent":9,"volume":256,"openInterest":291,"open_interest":291,"iv":258,"implied_volatility":258,"delta":450,"gamma":451,"theta":452,"vega":318,"rho":453,"in_the_money":11},"TQQQ  261009C00064000",14.75,16.75,18.4,0.999997,0.000004,-0.000027,0.001463,{"contract_symbol":455,"symbol":455,"bid":256,"ask":456,"last":262,"change":173,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":266,"implied_volatility":266,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":442,"in_the_money":39},"TQQQ  261009P00064000",0.22,7,214,-0.001848,0.000929,-0.009456,0.000226,{"strike":464,"call":465,"put":474,"callItm":11,"putItm":39,"isAtm":39},64.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":256,"changePercent":9,"volume":256,"openInterest":470,"open_interest":470,"iv":258,"implied_volatility":258,"delta":471,"gamma":340,"theta":472,"vega":318,"rho":473,"in_the_money":11},"TQQQ  261009C00064500",14.25,16.3,20.02,12,0.999993,-0.000031,0.001474,{"contract_symbol":475,"symbol":475,"bid":256,"ask":416,"last":476,"change":375,"changePercent":9,"volume":226,"openInterest":477,"open_interest":477,"iv":336,"implied_volatility":336,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"TQQQ  261009P00064500",0.06,339,-0.002493,0.001221,-0.010119,0.000297,-0.000005,{"strike":484,"call":485,"put":496,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":291,"openInterest":491,"open_interest":491,"iv":258,"implied_volatility":258,"delta":492,"gamma":493,"theta":494,"vega":430,"rho":495,"in_the_money":11},"TQQQ  261009C00065000",14.45,15.35,14.61,-3.85,116,0.999987,0.000014,-0.000035,0.001485,{"contract_symbol":497,"symbol":497,"bid":256,"ask":416,"last":262,"change":256,"changePercent":9,"volume":498,"openInterest":499,"open_interest":499,"iv":336,"implied_volatility":336,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"TQQQ  261009P00065000",210,6875,-0.003363,0.0016,-0.010862,0.000389,-0.000006,{"strike":506,"call":507,"put":515,"callItm":11,"putItm":39,"isAtm":39},65.5,{"contract_symbol":508,"symbol":508,"bid":509,"ask":206,"last":510,"change":256,"changePercent":9,"volume":256,"openInterest":511,"open_interest":511,"iv":258,"implied_volatility":258,"delta":512,"gamma":338,"theta":513,"vega":451,"rho":514,"in_the_money":11},"TQQQ  261009C00065500",13.8,16.83,10,0.999975,-0.00004,0.001497,{"contract_symbol":516,"symbol":516,"bid":256,"ask":517,"last":416,"change":256,"changePercent":9,"volume":291,"openInterest":518,"open_interest":518,"iv":266,"implied_volatility":266,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"TQQQ  261009P00065500",0.03,104,-0.004526,0.002084,-0.011724,0.000508,-0.000009,{"strike":525,"call":526,"put":537,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":179,"openInterest":298,"open_interest":298,"iv":258,"implied_volatility":258,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"TQQQ  261009C00066000",13.45,14.85,16.38,-0.11,0.999952,0.000049,-0.000045,0.000008,0.001508,{"contract_symbol":538,"symbol":538,"bid":256,"ask":539,"last":262,"change":256,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":266,"implied_volatility":266,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"TQQQ  261009P00066000",0.08,118,842,-0.005969,0.002666,-0.01248,0.000649,-0.000011,{"strike":548,"call":549,"put":559,"callItm":11,"putItm":39,"isAtm":39},66.5,{"contract_symbol":550,"symbol":550,"bid":551,"ask":467,"last":552,"change":256,"changePercent":9,"volume":256,"openInterest":202,"open_interest":202,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"TQQQ  261009C00066500",12.5,16.02,1.0252,0.999944,0.000058,-0.000051,0.000009,0.00152,{"contract_symbol":560,"symbol":560,"bid":256,"ask":517,"last":416,"change":376,"changePercent":9,"volume":561,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":329,"in_the_money":39},"TQQQ  261009P00066500",127,1357,1.6086,-0.006466,0.002943,-0.013238,0.000697,{"strike":569,"call":570,"put":583,"callItm":11,"putItm":39,"isAtm":39},67,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":370,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"TQQQ  261009C00067000",12.4,13.65,13.04,-1.93,78,0.9935,0.999936,0.000069,-0.000058,0.00001,0.001531,{"contract_symbol":584,"symbol":584,"bid":262,"ask":517,"last":262,"change":376,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"TQQQ  261009P00067000",174,4186,1.5617,-0.006991,0.003248,-0.013995,0.000747,-0.000013,{"strike":594,"call":595,"put":607,"callItm":11,"putItm":39,"isAtm":39},67.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":179,"openInterest":391,"open_interest":391,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"TQQQ  261009C00067500",11.55,13.55,15.55,0.71,0.9615,0.999925,0.000081,-0.000066,0.000012,0.001543,{"contract_symbol":608,"symbol":608,"bid":262,"ask":517,"last":262,"change":376,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":351,"in_the_money":39},"TQQQ  261009P00067500",134,333,1.514,-0.007547,0.003584,-0.014754,0.000799,{"strike":617,"call":618,"put":630,"callItm":11,"putItm":39,"isAtm":39},68,{"contract_symbol":619,"symbol":619,"bid":597,"ask":620,"last":621,"change":622,"changePercent":9,"volume":470,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"TQQQ  261009C00068000",12.35,12.12,-3.26,237,0.9285,0.999914,0.000097,-0.000074,0.000013,0.001554,{"contract_symbol":631,"symbol":631,"bid":262,"ask":517,"last":416,"change":262,"changePercent":9,"volume":632,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"TQQQ  261009P00068000",345,5986,1.4625,-0.008067,0.003934,-0.015326,0.000847,-0.000015,{"strike":641,"call":642,"put":655,"callItm":11,"putItm":39,"isAtm":39},68.5,{"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":360,"rho":654,"in_the_money":11},"TQQQ  261009C00068500",10.5,12.15,14.51,-0.55,6,42,0.8958,0.999901,0.000114,-0.000082,0.001566,{"contract_symbol":656,"symbol":656,"bid":256,"ask":657,"last":517,"change":262,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":371,"in_the_money":39},"TQQQ  261009P00068500",0.24,271,877,1.4166,-0.00877,0.004371,-0.016272,0.000912,{"strike":666,"call":667,"put":680,"callItm":11,"putItm":39,"isAtm":39},69,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":210,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"TQQQ  261009C00069000",10.3,11.35,11.12,-2.2,253,0.8633,0.999886,0.000135,-0.000092,0.000017,0.001577,{"contract_symbol":681,"symbol":681,"bid":256,"ask":517,"last":416,"change":256,"changePercent":9,"volume":682,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":39},"TQQQ  261009P00069000",125,896,1.367,-0.009446,0.004834,-0.017036,0.000973,-0.000018,{"strike":691,"call":692,"put":705,"callItm":11,"putItm":39,"isAtm":39},69.5,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":697,"changePercent":9,"volume":511,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"TQQQ  261009C00069500",9.6,10.85,10.7,-2.29,192,0.8292,0.999869,0.00016,-0.000102,0.00002,0.001588,{"contract_symbol":706,"symbol":706,"bid":262,"ask":375,"last":416,"change":707,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":392,"in_the_money":39},"TQQQ  261009P00069500",-0.02,200,808,1.3171,-0.010182,0.005357,-0.017823,0.001039,{"strike":298,"call":716,"put":729,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":315,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"TQQQ  261009C00070000",9.8,10.45,9.85,-3.62,462,0.796,0.999851,0.000189,-0.000113,0.000022,0.001599,{"contract_symbol":730,"symbol":730,"bid":262,"ask":375,"last":416,"change":376,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":39},"TQQQ  261009P00070000",577,3846,1.2701,-0.011153,0.006014,-0.019002,0.001125,-0.000021,{"strike":740,"call":741,"put":753,"callItm":11,"putItm":39,"isAtm":39},70.5,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":746,"changePercent":9,"volume":189,"openInterest":281,"open_interest":281,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"TQQQ  261009C00070500",8.65,10.25,12.17,-1.01,0.7618,0.999829,0.000223,-0.000124,0.000025,0.001611,{"contract_symbol":754,"symbol":754,"bid":262,"ask":517,"last":416,"change":256,"changePercent":9,"volume":755,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":431,"in_the_money":39},"TQQQ  261009P00070500",21,243,1.2334,-0.012856,0.007005,-0.021604,0.001272,{"strike":230,"call":763,"put":775,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":718,"change":767,"changePercent":9,"volume":457,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"TQQQ  261009C00071000",8.15,9.65,-2.51,628,0.7266,0.999805,0.000265,-0.000136,0.000028,0.001623,{"contract_symbol":776,"symbol":776,"bid":416,"ask":375,"last":416,"change":256,"changePercent":9,"volume":777,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"TQQQ  261009P00071000",548,1575,1.1929,-0.014688,0.008125,-0.024231,0.001427,-0.000028,{"strike":786,"call":787,"put":797,"callItm":11,"putItm":39,"isAtm":39},71.5,{"contract_symbol":788,"symbol":788,"bid":789,"ask":257,"last":790,"change":256,"changePercent":9,"volume":256,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":382,"rho":796,"in_the_money":11},"TQQQ  261009C00071500",7.95,11.07,82,0.6922,0.999778,0.000314,-0.000149,0.001634,{"contract_symbol":798,"symbol":798,"bid":262,"ask":333,"last":333,"change":517,"changePercent":9,"volume":799,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":39},"TQQQ  261009P00071500",117,509,1.1564,-0.01698,0.009491,-0.027617,0.001616,-0.000032,{"strike":808,"call":809,"put":822,"callItm":11,"putItm":39,"isAtm":39},72,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":814,"changePercent":9,"volume":397,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"TQQQ  261009C00072000",7.9,8.35,7.8,-4,281,0.6569,0.999747,0.000374,-0.000162,0.000036,0.001645,{"contract_symbol":823,"symbol":823,"bid":416,"ask":333,"last":517,"change":256,"changePercent":9,"volume":824,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"TQQQ  261009P00072000",1583,7064,1.1135,-0.019267,0.010977,-0.03063,0.0018,-0.000036,{"strike":833,"call":834,"put":846,"callItm":11,"putItm":39,"isAtm":39},72.5,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":82,"changePercent":9,"volume":189,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":11},"TQQQ  261009C00072500",7.15,8.05,7.13,142,0.6207,0.999712,0.000448,-0.000176,0.000041,0.001657,{"contract_symbol":847,"symbol":847,"bid":416,"ask":375,"last":375,"change":416,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":337,"in_the_money":39},"TQQQ  261009P00072500",1800,632,1.0683,-0.021738,0.012675,-0.033644,0.001994,{"strike":856,"call":857,"put":871,"callItm":11,"putItm":39,"isAtm":39},73,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":862,"changePercent":9,"volume":863,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":11},"TQQQ  261009C00073000",6.75,7.35,6.95,-3.37,206,904,0.5854,0.999671,0.000536,-0.000191,0.000046,0.001668,{"contract_symbol":872,"symbol":872,"bid":262,"ask":333,"last":375,"change":262,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":39},"TQQQ  261009P00073000",1485,2111,1.0208,-0.024429,0.014634,-0.036658,0.0022,-0.000046,{"strike":882,"call":883,"put":895,"callItm":11,"putItm":39,"isAtm":39},73.5,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":888,"changePercent":9,"volume":648,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":676,"rho":894,"in_the_money":11},"TQQQ  261009C00073500",6.2,6.85,7.77,-1.85,106,0.6019,0.998952,0.001521,-0.000677,0.001678,{"contract_symbol":896,"symbol":896,"bid":416,"ask":476,"last":333,"change":416,"changePercent":9,"volume":897,"openInterest":898,"open_interest":898,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":39},"TQQQ  261009P00073500",147,1131,0.9556,-0.025647,0.016283,-0.036225,0.002291,-0.000048,{"strike":906,"call":907,"put":921,"callItm":11,"putItm":39,"isAtm":39},74,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":912,"changePercent":9,"volume":913,"openInterest":914,"open_interest":914,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":11},"TQQQ  261009C00074000",6.05,6.7,5.82,-3.58,273,493,0.5117,0.999569,0.000788,-0.000222,0.000059,0.001691,{"contract_symbol":922,"symbol":922,"bid":517,"ask":333,"last":333,"change":416,"changePercent":9,"volume":923,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":580,"in_the_money":39},"TQQQ  261009P00074000",858,3093,0.923,-0.031072,0.019778,-0.043505,0.002688,{"strike":931,"call":932,"put":944,"callItm":11,"putItm":39,"isAtm":39},74.5,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":937,"changePercent":9,"volume":281,"openInterest":808,"open_interest":808,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":11},"TQQQ  261009C00074500",5.15,5.9,5.44,-3.33,0.7233,0.985176,0.013507,-0.014735,0.001439,0.001675,{"contract_symbol":945,"symbol":945,"bid":517,"ask":476,"last":333,"change":416,"changePercent":9,"volume":946,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":39},"TQQQ  261009P00074500",430,585,0.8808,-0.036732,0.023784,-0.050246,0.003085,-0.000069,{"strike":955,"call":956,"put":969,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":370,"change":960,"changePercent":9,"volume":961,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"TQQQ  261009C00075000",4.85,5.4,-3.86,705,1190,0.739,0.973798,0.021436,-0.0286,0.002333,0.001665,{"contract_symbol":970,"symbol":970,"bid":476,"ask":297,"last":476,"change":517,"changePercent":9,"volume":971,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":39},"TQQQ  261009P00075000",7471,4869,0.8533,-0.045989,0.029457,-0.063049,0.003701,-0.000086,{"strike":980,"call":981,"put":994,"callItm":11,"putItm":39,"isAtm":39},75.5,{"contract_symbol":982,"symbol":982,"bid":983,"ask":984,"last":985,"change":986,"changePercent":9,"volume":369,"openInterest":987,"open_interest":987,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":11},"TQQQ  261009C00075500",4.55,5.2,4.84,-2.86,92,0.7415,0.959601,0.030532,-0.047075,0.003334,0.00165,{"contract_symbol":995,"symbol":995,"bid":476,"ask":996,"last":996,"change":333,"changePercent":9,"volume":997,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":39},"TQQQ  261009P00075500",0.09,423,506,0.8185,-0.056448,0.036153,-0.076703,0.004357,-0.000105,{"strike":1006,"call":1007,"put":1020,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":1011,"change":1012,"changePercent":9,"volume":1013,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":774,"in_the_money":11},"TQQQ  261009C00076000",3.95,4.6,4.17,-3.03,159,1119,0.748,0.939023,0.042032,-0.076624,0.004629,{"contract_symbol":1021,"symbol":1021,"bid":996,"ask":1022,"last":1022,"change":476,"changePercent":9,"volume":1023,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":39},"TQQQ  261009P00076000",0.11,1144,2349,0.789,-0.071034,0.044851,-0.09681,0.005211,-0.000133,{"strike":1032,"call":1033,"put":1047,"callItm":11,"putItm":39,"isAtm":39},76.5,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":1038,"changePercent":9,"volume":1039,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":11},"TQQQ  261009C00076500",3.65,4.1,3.86,-3.24,26,172,0.7364,0.916832,0.054173,-0.108849,0.005874,0.001593,{"contract_symbol":1048,"symbol":1048,"bid":168,"ask":264,"last":1049,"change":297,"changePercent":9,"volume":673,"openInterest":1050,"open_interest":1050,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"TQQQ  261009P00076500",0.14,666,0.7651,-0.091172,0.055848,-0.126286,0.006292,-0.00017,{"strike":334,"call":1058,"put":1072,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":1063,"changePercent":9,"volume":1064,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":11},"TQQQ  261009C00077000",3.2,3.5,3.35,-3.35,1079,1233,0.7387,0.883416,0.069141,-0.164052,0.007521,0.001542,{"contract_symbol":1073,"symbol":1073,"bid":263,"ask":1074,"last":1074,"change":168,"changePercent":9,"volume":1075,"openInterest":1076,"open_interest":1076,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":39},"TQQQ  261009P00077000",0.18,1514,2263,0.7416,-0.116853,0.068986,-0.165161,0.007533,-0.000218,{"strike":1084,"call":1085,"put":1099,"callItm":11,"putItm":39,"isAtm":39},77.5,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1089,"change":1090,"changePercent":9,"volume":1091,"openInterest":1092,"open_interest":1092,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":11},"TQQQ  261009C00077500",2.54,3.25,2.55,-3.27,32,296,0.7003,0.856712,0.084134,-0.200246,0.008676,0.001504,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":657,"last":1102,"change":1103,"changePercent":9,"volume":1104,"openInterest":1105,"open_interest":1105,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":39},"TQQQ  261009P00077500",0.21,0.23,0.17,2249,2336,0.7157,-0.148368,0.084274,-0.213771,0.008882,-0.000277,{"strike":576,"call":1113,"put":1127,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":1119,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":11},"TQQQ  261009C00078000",2.39,2.56,2.5,-3.32,1196,757,0.6834,0.814455,0.101975,-0.270183,0.010262,0.001436,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":117,"last":1130,"change":456,"changePercent":9,"volume":1131,"openInterest":1132,"open_interest":1132,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":39},"TQQQ  261009P00078000",0.27,0.3,4052,2861,0.6928,-0.18956,0.101938,-0.281513,0.010398,-0.000354,{"strike":1140,"call":1141,"put":1155,"callItm":11,"putItm":39,"isAtm":11},78.5,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":1145,"change":1146,"changePercent":9,"volume":1147,"openInterest":1148,"open_interest":1148,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":11},"TQQQ  261009C00078500",1.97,2.18,2.04,-3.29,100,330,0.6592,0.764192,0.12171,-0.354951,0.011814,0.001354,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":1160,"changePercent":9,"volume":1161,"openInterest":1162,"open_interest":1162,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":39},"TQQQ  261009P00078500",0.36,0.4,0.38,0.28,2826,1213,0.6607,-0.235222,0.121274,-0.354592,0.011798,-0.00044,{"strike":1170,"call":1171,"put":1185,"callItm":11,"putItm":39,"isAtm":11},79,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":1176,"changePercent":9,"volume":1177,"openInterest":1178,"open_interest":1178,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":11},"TQQQ  261009C00079000",1.65,1.79,1.73,-2.91,6097,839,0.6627,0.698193,0.137087,-0.496386,0.013378,0.00124,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":1158,"changePercent":9,"volume":1190,"openInterest":1191,"open_interest":1191,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":39},"TQQQ  261009P00079000",0.47,0.51,0.52,9524,2949,0.6427,-0.296517,0.140236,-0.469653,0.013271,-0.000555,{"strike":1199,"call":1200,"put":1213,"callItm":11,"putItm":39,"isAtm":11},80,{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":1204,"change":95,"changePercent":9,"volume":1205,"openInterest":1206,"open_interest":1206,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":11},"TQQQ  261009C00080000",1.01,1.08,1.05,13435,2597,0.6018,0.550849,0.171344,-0.794933,0.015184,0.000986,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":1216,"change":1217,"changePercent":9,"volume":1218,"openInterest":1219,"open_interest":1219,"iv":1220,"implied_volatility":1220,"delta":1221,"gamma":1222,"theta":1223,"vega":1224,"rho":1225,"in_the_money":39},"TQQQ  261009P00080000",0.8,0.85,0.66,12217,3954,0.5968,-0.447352,0.172668,-0.783483,0.015175,-0.000839,{"strike":1227,"call":1228,"put":1241,"callItm":39,"putItm":11,"isAtm":11},81,{"contract_symbol":1229,"symbol":1229,"bid":1189,"ask":1230,"last":1231,"change":1232,"changePercent":9,"volume":1233,"openInterest":1234,"open_interest":1234,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":39},"TQQQ  261009C00081000",0.56,0.55,-2.43,8854,3409,0.5805,0.377376,0.170577,-0.574703,0.01458,0.000679,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":1246,"changePercent":9,"volume":1247,"openInterest":1248,"open_interest":1248,"iv":1249,"implied_volatility":1249,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":11},"TQQQ  261009P00081000",1.3,1.4,1.36,1.06,5885,3334,0.5567,-0.628116,0.177034,-0.540149,0.014513,-0.001181,{"strike":791,"call":1256,"put":1267,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":1257,"symbol":1257,"bid":456,"ask":396,"last":456,"change":1258,"changePercent":9,"volume":1259,"openInterest":1260,"open_interest":1260,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":39},"TQQQ  261009C00082000",-2,21108,3733,0.5506,0.212747,0.137444,-0.252162,0.011144,0.000385,{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":1271,"change":1272,"changePercent":9,"volume":1273,"openInterest":1274,"open_interest":1274,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":11},"TQQQ  261009P00082000",1.9,2.14,2.16,1.66,7096,3388,0.5179,-0.80201,0.140008,-0.216485,0.010678,-0.001516,{"strike":1282,"call":1283,"put":1294,"callItm":39,"putItm":11,"isAtm":39},83,{"contract_symbol":1284,"symbol":1284,"bid":539,"ask":996,"last":539,"change":1285,"changePercent":9,"volume":1286,"openInterest":1287,"open_interest":1287,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":39},"TQQQ  261009C00083000",-1.42,14938,3357,0.5301,0.095574,0.083466,-0.090253,0.006515,0.000173,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":1299,"changePercent":9,"volume":1300,"openInterest":1301,"open_interest":1301,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":11},"TQQQ  261009P00083000",2.77,3.05,2.76,1.95,4122,2312,0.5373,-0.901351,0.084281,-0.095011,0.006668,-0.001718,{"strike":1309,"call":1310,"put":1321,"callItm":39,"putItm":11,"isAtm":39},84,{"contract_symbol":1311,"symbol":1311,"bid":517,"ask":375,"last":375,"change":1312,"changePercent":9,"volume":1313,"openInterest":1314,"open_interest":1314,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":39},"TQQQ  261009C00084000",-0.92,10058,3088,0.5493,0.043044,0.043382,-0.036683,0.003509,0.000078,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":189,"last":1324,"change":1325,"changePercent":9,"volume":1326,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":11},"TQQQ  261009P00084000",3.7,4.08,2.8,631,1372,0.6243,-0.934533,0.053224,-0.067766,0.004893,-0.001801,{"strike":1335,"call":1336,"put":1346,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":1337,"symbol":1337,"bid":416,"ask":517,"last":517,"change":1338,"changePercent":9,"volume":1339,"openInterest":1340,"open_interest":1340,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":533,"in_the_money":39},"TQQQ  261009C00085000",-0.48,7911,7631,0.618,0.027232,0.026471,-0.024432,0.002409,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":934,"last":984,"change":1349,"changePercent":9,"volume":1350,"openInterest":1351,"open_interest":1351,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":11},"TQQQ  261009P00085000",4.65,3.4,1611,2024,0.681,-0.959279,0.033457,-0.042567,0.003355,-0.001869,{"strike":1359,"call":1360,"put":1371,"callItm":39,"putItm":11,"isAtm":39},86,{"contract_symbol":1361,"symbol":1361,"bid":262,"ask":416,"last":416,"change":1362,"changePercent":9,"volume":1363,"openInterest":1364,"open_interest":1364,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":39},"TQQQ  261009C00086000",-0.24,2978,3065,0.6879,0.018748,0.017362,-0.01783,0.001759,0.000034,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":1376,"changePercent":9,"volume":1377,"openInterest":1378,"open_interest":1378,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":11},"TQQQ  261009P00086000",4.35,6.3,6.38,3.87,279,1124,0.7636,-0.969295,0.023671,-0.034513,0.002662,-0.00191,{"strike":1386,"call":1387,"put":1398,"callItm":39,"putItm":11,"isAtm":39},87,{"contract_symbol":1388,"symbol":1388,"bid":262,"ask":416,"last":416,"change":1389,"changePercent":9,"volume":1390,"openInterest":1391,"open_interest":1391,"iv":1392,"implied_volatility":1392,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":39},"TQQQ  261009C00087000",-0.1,1109,4118,0.738,0.011688,0.01078,-0.011282,0.001171,0.000021,{"contract_symbol":1399,"symbol":1399,"bid":909,"ask":813,"last":983,"change":53,"changePercent":9,"volume":649,"openInterest":369,"open_interest":369,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":11},"TQQQ  261009P00087000",0.7777,-0.984212,0.013261,-0.016605,0.001518,-0.00196,{"strike":1407,"call":1408,"put":1418,"callItm":39,"putItm":11,"isAtm":39},88,{"contract_symbol":1409,"symbol":1409,"bid":256,"ask":262,"last":262,"change":173,"changePercent":9,"volume":1410,"openInterest":1411,"open_interest":1411,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":39},"TQQQ  261009C00088000",608,2967,0.7566,0.005801,0.005684,-0.005342,0.000633,0.000011,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":1421,"last":1422,"change":1423,"changePercent":9,"volume":276,"openInterest":1424,"open_interest":1424,"iv":624,"implied_volatility":624,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":11},"TQQQ  261009P00088000",7.2,8.85,8.1,4.15,35,-0.97977,0.013721,-0.026114,0.001876,-0.001975,{"strike":1431,"call":1432,"put":1441,"callItm":39,"putItm":11,"isAtm":39},89,{"contract_symbol":1433,"symbol":1433,"bid":256,"ask":262,"last":262,"change":173,"changePercent":9,"volume":1434,"openInterest":518,"open_interest":518,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":39},"TQQQ  261009C00089000",14,0.7812,0.003019,0.003069,-0.002705,0.000353,0.000005,{"contract_symbol":1442,"symbol":1442,"bid":765,"ask":1443,"last":1444,"change":1445,"changePercent":9,"volume":291,"openInterest":1446,"open_interest":1446,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":11},"TQQQ  261009P00089000",9.75,9.27,2.98,41,1.0237,-0.981474,0.011549,-0.026043,0.001741,-0.002001,{"strike":1454,"call":1455,"put":1463,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":1456,"symbol":1456,"bid":256,"ask":262,"last":262,"change":376,"changePercent":9,"volume":1457,"openInterest":1458,"open_interest":1458,"iv":1435,"implied_volatility":1435,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":430,"in_the_money":39},"TQQQ  261009C00090000",348,4003,0.001164,0.001291,-0.00232,0.000148,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":669,"change":1061,"changePercent":9,"volume":210,"openInterest":1467,"open_interest":1467,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":311,"vega":557,"rho":1471,"in_the_money":11},"TQQQ  261009P00090000",9.3,10.6,19,0.6174,-0.999944,0.000096,-0.002057,{"strike":1473,"call":1474,"put":1479,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":1475,"symbol":1475,"bid":256,"ask":262,"last":333,"change":517,"changePercent":9,"volume":511,"openInterest":1476,"open_interest":1476,"iv":1435,"implied_volatility":1435,"delta":451,"gamma":1477,"theta":1478,"vega":318,"rho":256,"in_the_money":39},"TQQQ  261009C00095000",346,0.000006,-0.002316,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":426,"last":1482,"change":1483,"changePercent":9,"volume":210,"openInterest":179,"open_interest":179,"iv":1447,"implied_volatility":1447,"delta":1484,"gamma":1485,"theta":1486,"vega":1487,"rho":1488,"in_the_money":11},"TQQQ  261009P00095000",14.1,15.47,5.42,-0.999685,0.000295,-0.026038,0.000044,-0.002171,{"strike":1147,"call":1490,"put":1494,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1491,"symbol":1491,"bid":256,"ask":262,"last":262,"change":256,"changePercent":9,"volume":256,"openInterest":1492,"open_interest":1492,"iv":1435,"implied_volatility":1435,"delta":256,"gamma":256,"theta":1493,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009C00100000",269,-0.002313,{"contract_symbol":1495,"symbol":1495,"bid":388,"ask":1496,"last":1497,"change":9,"changePercent":9,"volume":276,"openInterest":256,"open_interest":256,"iv":1447,"implied_volatility":1447,"delta":1498,"gamma":1440,"theta":1499,"vega":318,"rho":1500,"in_the_money":11},"TQQQ  261009P00100000",21.1,20.3,-0.999996,-0.026035,-0.002285,{"strike":1502,"call":1503,"put":1506,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":1504,"symbol":1504,"bid":256,"ask":262,"last":262,"change":256,"changePercent":9,"volume":256,"openInterest":291,"open_interest":291,"iv":1435,"implied_volatility":1435,"delta":256,"gamma":256,"theta":1505,"vega":256,"rho":256,"in_the_money":39},"TQQQ  261009C00105000",-0.002312,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":1510,"change":9,"changePercent":9,"volume":179,"openInterest":256,"open_interest":256,"iv":1447,"implied_volatility":1447,"delta":1511,"gamma":256,"theta":1512,"vega":256,"rho":1513,"in_the_money":11},"TQQQ  261009P00105000",24.1,26.1,25.25,-1,-0.026034,-0.0024,"2026-10-08T23:59:42.289129+00:00"]