[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFQ":3,"homepage-market-summary":31,"stock-options-INFQ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INFQ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Infleqtion, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Infleqtion Inc developing and commercializing quantum technology products as part of a full-stack platform, which currently includes offerings such as quantum sensing, quantum computing, and software. Its quantum-enabled solutions are focused on addressing the world's pressing challenges, with technologies actively deployed across some sectors today, including defense and security, artificial intelligence (AI), energy optimization, space and frontier, materials discovery, and cybersecurity.","205","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.54,12.88,13.19,12.475,12.66,-0.12,-0.95,5645232.854971,37364,12.7517,21.28,8.52,10730133.722564608,31.5,161,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":123,"expiration_iv":123,"kpis":181,"expirations":185,"strikes":236,"updated_at":845,"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",4,"261009",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":123},2302,13493,0.27,[186,187,192,196,200,204,208,212,216,220,224,228,232],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",102,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",165,"270319",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",193,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",255,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",473,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",837,"290119",[237,251,260,271,280,289,299,307,320,337,353,370,389,408,429,455,479,502,529,552,578,604,628,651,671,688,705,724,743,757,773,784,799,810,819,825,836],{"strike":238,"call":239,"put":247,"callItm":40,"putItm":14,"isAtm":14},1,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":9,"changePercent":9,"volume":238,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":40},"INFQ  261009C00001000",11.3,12,11.64,0,0.96,0.000105,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00001000",0.05,0.8652,{"strike":252,"call":253,"put":258,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":254,"symbol":254,"bid":255,"ask":190,"last":256,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":257,"in_the_money":40},"INFQ  261009C00002000",10.3,10.7,0.00021,{"contract_symbol":259,"symbol":259,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00002000",{"strike":261,"call":262,"put":268,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":267,"in_the_money":40},"INFQ  261009C00003000",9.2,10.1,9.7,0.000315,{"contract_symbol":269,"symbol":269,"bid":244,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00003000",0.35,{"strike":179,"call":272,"put":278,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":277,"in_the_money":40},"INFQ  261009C00004000",8.3,9,8.82,0.00042,{"contract_symbol":279,"symbol":279,"bid":244,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00004000",{"strike":281,"call":282,"put":287,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":286,"in_the_money":40},"INFQ  261009C00005000",7.2,8.2,0.000525,{"contract_symbol":288,"symbol":288,"bid":244,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00005000",{"strike":290,"call":291,"put":297,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":9,"changePercent":9,"volume":261,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":296,"in_the_money":40},"INFQ  261009C00006000",6.3,7,6.65,0.00063,{"contract_symbol":298,"symbol":298,"bid":244,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00006000",{"strike":294,"call":300,"put":305,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":301,"symbol":301,"bid":302,"ask":290,"last":303,"change":9,"changePercent":9,"volume":179,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":304,"in_the_money":40},"INFQ  261009C00007000",5.3,5.74,0.000735,{"contract_symbol":306,"symbol":306,"bid":244,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00007000",{"strike":308,"call":309,"put":317,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":310,"symbol":310,"bid":311,"ask":281,"last":312,"change":9,"changePercent":9,"volume":238,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":313,"gamma":314,"theta":315,"vega":244,"rho":316,"in_the_money":40},"INFQ  261009C00008000",4.3,4.81,0.999999,0.000004,-0.000001,0.00084,{"contract_symbol":318,"symbol":318,"bid":244,"ask":270,"last":319,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00008000",0.19,{"strike":321,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"INFQ  261009C00008500",3.7,4.7,0.999982,0.000063,-0.000013,0.000001,0.000893,{"contract_symbol":332,"symbol":332,"bid":244,"ask":333,"last":334,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":250,"implied_volatility":250,"delta":335,"gamma":336,"theta":335,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00008500",0.3,0.12,-0.000002,0.00001,{"strike":275,"call":338,"put":346,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":342,"gamma":343,"theta":344,"vega":336,"rho":345,"in_the_money":40},"INFQ  261009C00009000",3.4,4.2,0.999807,0.000587,-0.00012,0.000945,{"contract_symbol":347,"symbol":347,"bid":244,"ask":270,"last":348,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":250,"implied_volatility":250,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":244,"in_the_money":14},"INFQ  261009P00009000",0.15,-0.000043,0.000158,-0.000026,0.000002,{"strike":354,"call":355,"put":364,"callItm":40,"putItm":14,"isAtm":14},9.5,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"INFQ  261009C00009500",2.9,3.9,0.998649,0.00355,-0.000722,0.000058,0.000996,{"contract_symbol":365,"symbol":365,"bid":244,"ask":270,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":250,"implied_volatility":250,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":315,"in_the_money":14},"INFQ  261009P00009500",-0.000453,0.00144,-0.000238,0.000021,{"strike":371,"call":372,"put":381,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":40},"INFQ  261009C00010000",2.5,3.5,0.9934,0.014804,-0.003012,0.000241,0.001041,{"contract_symbol":382,"symbol":382,"bid":244,"ask":348,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":383,"open_interest":383,"iv":250,"implied_volatility":250,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"INFQ  261009P00010000",17,-0.003074,0.008304,-0.001372,0.000122,-0.000004,{"strike":390,"call":391,"put":400,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"INFQ  261009C00010500",1.7,2.8,0.976287,0.044739,-0.009104,0.000728,0.00107,{"contract_symbol":401,"symbol":401,"bid":244,"ask":270,"last":402,"change":244,"changePercent":9,"volume":244,"openInterest":308,"open_interest":308,"iv":250,"implied_volatility":250,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"INFQ  261009P00010500",0.2,-0.014277,0.032228,-0.005326,0.000472,-0.00002,{"strike":190,"call":409,"put":421,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":410,"symbol":410,"bid":411,"ask":96,"last":412,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":245,"implied_volatility":245,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"INFQ  261009C00011000",1.4,1.8,-0.8,70,170,0.93444,0.102144,-0.020785,0.001661,0.001064,{"contract_symbol":422,"symbol":422,"bid":244,"ask":249,"last":153,"change":244,"changePercent":9,"volume":244,"openInterest":423,"open_interest":423,"iv":250,"implied_volatility":250,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"INFQ  261009P00011000",3526,-0.047959,0.088584,-0.01464,0.001299,-0.000066,{"strike":430,"call":431,"put":443,"callItm":40,"putItm":14,"isAtm":40},11.5,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":238,"openInterest":290,"open_interest":290,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":40},"INFQ  261009C00011500",0.8,1.45,1.3,-0.75,0.7341,0.912571,0.166311,-0.01979,0.002069,0.001087,{"contract_symbol":444,"symbol":444,"bid":244,"ask":445,"last":249,"change":446,"changePercent":9,"volume":447,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"INFQ  261009P00011500",0.1,-0.02,62,256,0.7155,-0.082256,0.163002,-0.018427,0.001976,-0.000114,{"strike":242,"call":456,"put":469,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":238,"open_interest":238,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"INFQ  261009C00012000",0.75,0.95,0.85,-1.87,55,0.6894,0.798906,0.313009,-0.032848,0.003656,0.000981,{"contract_symbol":470,"symbol":470,"bid":445,"ask":402,"last":445,"change":244,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"INFQ  261009P00012000",152,204,0.7425,-0.216789,0.303792,-0.036976,0.003822,-0.000302,{"strike":480,"call":481,"put":490,"callItm":40,"putItm":14,"isAtm":40},12.5,{"contract_symbol":482,"symbol":482,"bid":61,"ask":483,"last":160,"change":173,"changePercent":9,"volume":226,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":398,"in_the_money":40},"INFQ  261009C00012500",0.65,243,0.8562,0.588919,0.349046,-0.056492,0.005063,{"contract_symbol":491,"symbol":491,"bid":333,"ask":492,"last":333,"change":493,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"INFQ  261009P00012500",0.4,0.03,234,512,0.7857,-0.406182,0.379245,-0.051691,0.005049,-0.000575,{"strike":503,"call":504,"put":515,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":505,"symbol":505,"bid":506,"ask":270,"last":333,"change":507,"changePercent":9,"volume":448,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"INFQ  261009C00013000",0.25,-0.35,225,0.827,0.407852,0.360679,-0.054462,0.005054,0.000513,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"INFQ  261009P00013000",0.5,0.7,0.67,0.17,23,167,0.8251,-0.592432,0.361447,-0.054328,0.005053,-0.000853,{"strike":530,"call":531,"put":542,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":532,"symbol":532,"bid":445,"ask":402,"last":402,"change":533,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"INFQ  261009C00013500",-0.15,285,176,0.7661,0.230033,0.304527,-0.039465,0.003953,0.000293,{"contract_symbol":543,"symbol":543,"bid":460,"ask":544,"last":459,"change":333,"changePercent":9,"volume":179,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"INFQ  261009P00013500",1.35,83,0.8799,-0.736397,0.285212,-0.048755,0.004252,-0.001085,{"strike":553,"call":554,"put":566,"callItm":14,"putItm":40,"isAtm":40},14,{"contract_symbol":555,"symbol":555,"bid":249,"ask":445,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"INFQ  261009C00014000",0.07,-0.23,565,215,0.7866,0.121297,0.196863,-0.026893,0.002624,0.000156,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":544,"change":570,"changePercent":9,"volume":179,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":40},"INFQ  261009P00014000",1.25,1.6,0.32,777,0.9902,-0.818465,0.204674,-0.044308,0.003434,-0.001241,{"strike":579,"call":580,"put":592,"callItm":14,"putItm":40,"isAtm":40},14.5,{"contract_symbol":581,"symbol":581,"bid":244,"ask":445,"last":582,"change":583,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"INFQ  261009C00014500",0.06,-0.08,95,114,0.8002,0.057614,0.110782,-0.015662,0.001502,0.000074,{"contract_symbol":593,"symbol":593,"bid":393,"ask":594,"last":595,"change":596,"changePercent":9,"volume":252,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":40},"INFQ  261009P00014500",2.1,1.77,0.42,26,1.0598,-0.87818,0.146553,-0.036347,0.002632,-0.001369,{"strike":605,"call":606,"put":617,"callItm":14,"putItm":40,"isAtm":40},15,{"contract_symbol":607,"symbol":607,"bid":244,"ask":249,"last":153,"change":608,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"INFQ  261009C00015000",-0.04,125,507,0.904,0.040054,0.073311,-0.013229,0.001123,0.000052,{"contract_symbol":618,"symbol":618,"bid":619,"ask":374,"last":620,"change":517,"changePercent":9,"volume":308,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":40},"INFQ  261009P00015000",2.15,2.4,107,1.0436,-0.933543,0.09496,-0.022833,0.001679,-0.001491,{"strike":629,"call":630,"put":640,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":631,"symbol":631,"bid":244,"ask":445,"last":632,"change":633,"changePercent":9,"volume":597,"openInterest":634,"open_interest":634,"iv":611,"implied_volatility":611,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"INFQ  261009C00015500",0.01,-0.09,804,0.017692,0.037069,-0.006689,0.000568,0.000023,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":40},"INFQ  261009P00015500",2.25,3.2,2.26,1.0445,-0.964667,0.057278,-0.013798,0.001014,-0.001583,{"strike":652,"call":653,"put":662,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":654,"symbol":654,"bid":244,"ask":445,"last":153,"change":655,"changePercent":9,"volume":294,"openInterest":656,"open_interest":656,"iv":611,"implied_volatility":611,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"INFQ  261009C00016000",-0.01,4485,0.007211,0.016999,-0.003067,0.00026,0.000009,{"contract_symbol":663,"symbol":663,"bid":357,"ask":324,"last":664,"change":244,"changePercent":9,"volume":244,"openInterest":665,"open_interest":665,"iv":645,"implied_volatility":645,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"INFQ  261009P00016000",2.67,92,-0.982319,0.032068,-0.007725,0.000567,-0.001658,{"strike":672,"call":673,"put":680,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":674,"symbol":674,"bid":244,"ask":445,"last":153,"change":655,"changePercent":9,"volume":261,"openInterest":675,"open_interest":675,"iv":611,"implied_volatility":611,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":314,"in_the_money":14},"INFQ  261009C00016500",72,0.002729,0.007138,-0.001288,0.000109,{"contract_symbol":681,"symbol":681,"bid":643,"ask":341,"last":148,"change":244,"changePercent":9,"volume":244,"openInterest":682,"open_interest":682,"iv":622,"implied_volatility":622,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":40},"INFQ  261009P00016500",81,-0.991663,0.016733,-0.004024,0.000296,-0.001723,{"strike":383,"call":689,"put":696,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":690,"symbol":690,"bid":244,"ask":445,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":691,"open_interest":691,"iv":611,"implied_volatility":611,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":329,"in_the_money":14},"INFQ  261009C00017000",160,0.000965,0.002769,-0.0005,0.000042,{"contract_symbol":697,"symbol":697,"bid":324,"ask":325,"last":698,"change":244,"changePercent":9,"volume":244,"openInterest":699,"open_interest":699,"iv":622,"implied_volatility":622,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":40},"INFQ  261009P00017000",3.38,50,-0.99624,0.008251,-0.001984,0.000146,-0.001781,{"strike":706,"call":707,"put":715,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":708,"symbol":708,"bid":244,"ask":249,"last":493,"change":709,"changePercent":9,"volume":710,"openInterest":104,"open_interest":104,"iv":611,"implied_volatility":611,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":244,"in_the_money":14},"INFQ  261009C00017500",-0.1,51,0.00032,0.000999,-0.00018,0.000015,{"contract_symbol":716,"symbol":716,"bid":341,"ask":717,"last":718,"change":244,"changePercent":9,"volume":244,"openInterest":252,"open_interest":252,"iv":622,"implied_volatility":622,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":40},"INFQ  261009P00017500",5.2,3.8,-0.99838,0.003854,-0.000927,0.000068,-0.001836,{"strike":194,"call":725,"put":733,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":726,"symbol":726,"bid":244,"ask":249,"last":727,"change":244,"changePercent":9,"volume":244,"openInterest":728,"open_interest":728,"iv":611,"implied_volatility":611,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":244,"in_the_money":14},"INFQ  261009C00018000",0.13,106,0.0001,0.000338,-0.000061,0.000005,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":622,"implied_volatility":622,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":40},"INFQ  261009P00018000",4.4,6.2,4.56,-0.99933,0.001715,-0.000412,0.00003,-0.00189,{"strike":744,"call":745,"put":749,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":746,"symbol":746,"bid":244,"ask":402,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":190,"open_interest":190,"iv":611,"implied_volatility":611,"delta":741,"gamma":747,"theta":748,"vega":352,"rho":244,"in_the_money":14},"INFQ  261009C00018500",0.000108,-0.000019,{"contract_symbol":750,"symbol":750,"bid":751,"ask":293,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":40},"INFQ  261009P00018500",4.9,-0.999733,0.00073,-0.000175,0.000013,-0.001943,{"strike":758,"call":759,"put":765,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":760,"symbol":760,"bid":244,"ask":270,"last":445,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00019000",0.9041,0.000008,0.000033,-0.000006,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":645,"implied_volatility":645,"delta":769,"gamma":770,"theta":771,"vega":732,"rho":772,"in_the_money":40},"INFQ  261009P00019000",5.7,6.6,-0.999896,0.000302,-0.000073,-0.001996,{"strike":774,"call":775,"put":777,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":776,"symbol":776,"bid":244,"ask":270,"last":445,"change":244,"changePercent":9,"volume":244,"openInterest":383,"open_interest":383,"iv":761,"implied_volatility":761,"delta":352,"gamma":661,"theta":335,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00019500",{"contract_symbol":778,"symbol":778,"bid":779,"ask":284,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":780,"gamma":781,"theta":782,"vega":352,"rho":783,"in_the_money":40},"INFQ  261009P00019500",6.1,-0.999962,0.000118,-0.000028,-0.002048,{"strike":785,"call":786,"put":791,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":787,"symbol":787,"bid":244,"ask":333,"last":788,"change":244,"changePercent":9,"volume":244,"openInterest":789,"open_interest":789,"iv":611,"implied_volatility":611,"delta":329,"gamma":790,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00020000",0.08,27,0.000003,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":795,"gamma":796,"theta":797,"vega":329,"rho":798,"in_the_money":40},"INFQ  261009P00020000",6.4,7.8,-0.999986,0.000045,-0.000011,-0.002101,{"strike":800,"call":801,"put":803,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":802,"symbol":802,"bid":244,"ask":270,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":611,"implied_volatility":611,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00021000",{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":807,"gamma":808,"theta":315,"vega":244,"rho":809,"in_the_money":40},"INFQ  261009P00021000",7.6,8.6,-0.999998,0.000006,-0.002206,{"strike":811,"call":812,"put":814,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":813,"symbol":813,"bid":244,"ask":270,"last":445,"change":244,"changePercent":9,"volume":244,"openInterest":179,"open_interest":179,"iv":761,"implied_volatility":761,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00022000",{"contract_symbol":815,"symbol":815,"bid":321,"ask":816,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":645,"implied_volatility":645,"delta":817,"gamma":329,"theta":244,"vega":244,"rho":818,"in_the_money":40},"INFQ  261009P00022000",9.6,-1,-0.002311,{"strike":521,"call":820,"put":822,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":821,"symbol":821,"bid":244,"ask":270,"last":445,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":611,"implied_volatility":611,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00023000",{"contract_symbol":823,"symbol":823,"bid":816,"ask":256,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":817,"gamma":244,"theta":244,"vega":244,"rho":824,"in_the_money":40},"INFQ  261009P00023000",-0.002416,{"strike":826,"call":827,"put":830,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":828,"symbol":828,"bid":244,"ask":270,"last":829,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":611,"implied_volatility":611,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00024000",0.11,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":817,"gamma":244,"theta":244,"vega":244,"rho":835,"in_the_money":40},"INFQ  261009P00024000",10.8,11.7,11.15,-0.002521,{"strike":198,"call":837,"put":839,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":838,"symbol":838,"bid":244,"ask":270,"last":445,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":761,"implied_volatility":761,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00025000",{"contract_symbol":840,"symbol":840,"bid":833,"ask":841,"last":842,"change":843,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":622,"implied_volatility":622,"delta":817,"gamma":244,"theta":244,"vega":244,"rho":844,"in_the_money":40},"INFQ  261009P00025000",12.7,12.08,1.08,-0.002626,"2026-10-06T01:47:41.417439+00:00"]