[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONQ":3,"homepage-market-summary":30,"stock-options-IONQ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONQ","2026-10-05",{"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},"IonQ, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","IonQ Inc sells access to several quantum computers of various qubit capacities and is in the process of researching and developing technologies for quantum computers with increasing computational capabilities. The company currently makes access to its quantum computers available via cloud platforms and also to select customers via its own cloud service. This cloud-based approach enables the broad availability of quantum-computing-as-a-service (QCaaS). The company derives its revenue from its quantum-computing-as-a-service arrangements, consulting services related to co-developing algorithms on company's quantum computing systems and contracts associated with the design, development, and construction of specialized quantum computing systems together with related services.","1,132","College Park, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.97,43.77,44.22,42.24,-0.8,-1.83,16292536.292758,239125,42.9765,84.64,25.89,24802049.92536713,29.1,1445,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 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",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":20,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":238,"updated_at":1538,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.9,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},19780,32186,0.61,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",25,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",74,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",102,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",165,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",193,"270416",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",255,"270617",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",473,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",837,"290119",[239,255,268,282,298,314,332,351,371,391,411,431,455,476,497,518,543,566,590,616,642,666,692,716,743,771,797,826,854,880,906,934,962,990,1017,1042,1066,1090,1116,1139,1162,1188,1211,1233,1256,1280,1304,1326,1346,1367,1388,1409,1427,1447,1467,1486,1503,1522],{"strike":240,"call":241,"put":250,"callItm":39,"putItm":14,"isAtm":14},20,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":249,"in_the_money":39},"IONQ  261009C00020000",22.05,24.2,26.1,0,1,0.6473,0.002157,{"contract_symbol":251,"symbol":251,"bid":246,"ask":252,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00020000",0.02,3,0.8516,{"strike":196,"call":256,"put":263,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":246,"changePercent":9,"volume":246,"openInterest":261,"open_interest":261,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":262,"in_the_money":39},"IONQ  261009C00025000",16.9,19.2,18.71,6,0.002696,{"contract_symbol":264,"symbol":264,"bid":246,"ask":265,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":267,"open_interest":267,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00025000",1.06,0.47,41,{"strike":269,"call":270,"put":277,"callItm":39,"putItm":14,"isAtm":14},27,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":9,"changePercent":9,"volume":275,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":276,"in_the_money":39},"IONQ  261009C00027000",15.2,16.95,16.27,2,0.002912,{"contract_symbol":278,"symbol":278,"bid":246,"ask":279,"last":279,"change":246,"changePercent":9,"volume":246,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00027000",0.48,26,0.8511,{"strike":283,"call":284,"put":292,"callItm":39,"putItm":14,"isAtm":14},28,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":275,"openInterest":290,"open_interest":290,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":291,"in_the_money":39},"IONQ  261009C00028000",14.25,16,15.32,-1.7,5,0.00302,{"contract_symbol":293,"symbol":293,"bid":246,"ask":294,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":261,"open_interest":261,"iv":254,"implied_volatility":254,"delta":296,"gamma":297,"theta":296,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00028000",1.15,0.01,-0.000001,0.000001,{"strike":299,"call":300,"put":307,"callItm":39,"putItm":14,"isAtm":14},29,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":305,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":306,"in_the_money":39},"IONQ  261009C00029000",13.45,14.2,13.84,-2.83,0.003128,{"contract_symbol":308,"symbol":308,"bid":246,"ask":309,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":310,"open_interest":310,"iv":254,"implied_volatility":254,"delta":311,"gamma":312,"theta":313,"vega":297,"rho":246,"in_the_money":14},"IONQ  261009P00029000",0.03,19,-0.000004,0.000005,-0.000009,{"strike":315,"call":316,"put":325,"callItm":39,"putItm":14,"isAtm":14},30,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":322,"openInterest":323,"open_interest":323,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":324,"in_the_money":39},"IONQ  261009C00030000",12.55,13.75,12.91,-1.15,12,22,0.003236,{"contract_symbol":326,"symbol":326,"bid":246,"ask":295,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":327,"open_interest":327,"iv":281,"implied_volatility":281,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":246,"in_the_money":14},"IONQ  261009P00030000",649,-0.000023,0.000026,-0.000047,0.000004,{"strike":333,"call":334,"put":343,"callItm":39,"putItm":14,"isAtm":14},31,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":339,"changePercent":9,"volume":340,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":341,"gamma":297,"theta":296,"vega":246,"rho":342,"in_the_money":39},"IONQ  261009C00031000",11.3,12.85,12.27,-0.71,8,0.999999,0.003344,{"contract_symbol":344,"symbol":344,"bid":246,"ask":345,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":346,"open_interest":346,"iv":254,"implied_volatility":254,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":246,"in_the_money":14},"IONQ  261009P00031000",0.52,1542,-0.000105,0.00011,-0.0002,0.000018,{"strike":200,"call":352,"put":362,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":290,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":358,"gamma":359,"theta":360,"vega":297,"rho":361,"in_the_money":39},"IONQ  261009C00032000",10.4,11.95,11.18,-2.14,0.999994,0.000009,-0.00001,0.003451,{"contract_symbol":363,"symbol":363,"bid":246,"ask":252,"last":364,"change":252,"changePercent":9,"volume":283,"openInterest":365,"open_interest":365,"iv":254,"implied_volatility":254,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"IONQ  261009P00032000",0.04,1736,-0.000408,0.000388,-0.000708,0.000066,-0.000002,{"strike":372,"call":373,"put":383,"callItm":39,"putItm":14,"isAtm":14},32.5,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":9,"changePercent":9,"volume":240,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"IONQ  261009C00032500",9.85,11.65,10.75,0.999983,0.000025,-0.000027,0.000003,0.003505,{"contract_symbol":384,"symbol":384,"bid":246,"ask":385,"last":386,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":281,"implied_volatility":281,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":311,"in_the_money":14},"IONQ  261009P00032500",0.3,0.33,-0.000752,0.000684,-0.001246,0.000115,{"strike":392,"call":393,"put":403,"callItm":39,"putItm":14,"isAtm":14},33,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":130,"changePercent":9,"volume":323,"openInterest":275,"open_interest":275,"iv":248,"implied_volatility":248,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"IONQ  261009C00033000",9.15,10.95,10.09,0.999956,0.000063,-0.000067,0.000008,0.003559,{"contract_symbol":404,"symbol":404,"bid":246,"ask":294,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":405,"open_interest":405,"iv":254,"implied_volatility":254,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"IONQ  261009P00033000",120,-0.001353,0.001172,-0.002137,0.000198,-0.000006,{"strike":412,"call":413,"put":423,"callItm":39,"putItm":14,"isAtm":14},33.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":72,"changePercent":9,"volume":176,"openInterest":196,"open_interest":196,"iv":248,"implied_volatility":248,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"IONQ  261009C00033500",8.8,10.45,9.91,0.999891,0.000149,-0.000157,0.000019,0.003613,{"contract_symbol":424,"symbol":424,"bid":246,"ask":46,"last":425,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":254,"implied_volatility":254,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"IONQ  261009P00033500",0.12,-0.002333,0.001923,-0.003507,0.000324,-0.000011,{"strike":432,"call":433,"put":445,"callItm":39,"putItm":14,"isAtm":14},34,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":247,"openInterest":439,"open_interest":439,"iv":248,"implied_volatility":248,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"IONQ  261009C00034000",8.3,10.05,9.17,1.97,7,0.999747,0.000328,-0.000345,0.000042,0.003666,{"contract_symbol":446,"symbol":446,"bid":246,"ask":447,"last":295,"change":448,"changePercent":9,"volume":290,"openInterest":449,"open_interest":449,"iv":254,"implied_volatility":254,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"IONQ  261009P00034000",0.34,-0.08,153,-0.003887,0.003046,-0.005554,0.000514,-0.000018,{"strike":456,"call":457,"put":468,"callItm":39,"putItm":14,"isAtm":14},34.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":9,"changePercent":9,"volume":462,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":39},"IONQ  261009C00034500",7.9,9.75,8.76,10,0.999443,0.000682,-0.000718,0.000087,0.003718,{"contract_symbol":469,"symbol":469,"bid":246,"ask":385,"last":470,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":254,"implied_volatility":254,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"IONQ  261009P00034500",0.16,-0.006268,0.004663,-0.008502,0.000787,-0.00003,{"strike":477,"call":478,"put":490,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":483,"changePercent":9,"volume":484,"openInterest":200,"open_interest":200,"iv":248,"implied_volatility":248,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"IONQ  261009C00035000",7.4,9,8.02,-1.28,14,0.998841,0.001338,-0.00141,0.000172,0.00377,{"contract_symbol":491,"symbol":491,"bid":246,"ask":386,"last":252,"change":295,"changePercent":9,"volume":481,"openInterest":492,"open_interest":492,"iv":254,"implied_volatility":254,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":330,"in_the_money":14},"IONQ  261009P00035000",204,-0.009797,0.006907,-0.012595,0.001165,{"strike":498,"call":499,"put":510,"callItm":39,"putItm":14,"isAtm":14},35.5,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":340,"openInterest":462,"open_interest":462,"iv":248,"implied_volatility":248,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"IONQ  261009C00035500",6.65,8.4,7.7,-4.3,0.997709,0.002489,-0.002622,0.000319,0.003818,{"contract_symbol":511,"symbol":511,"bid":246,"ask":512,"last":470,"change":246,"changePercent":9,"volume":246,"openInterest":439,"open_interest":439,"iv":254,"implied_volatility":254,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"IONQ  261009P00035500",0.76,-0.014866,0.009915,-0.018079,0.001673,-0.000071,{"strike":519,"call":520,"put":532,"callItm":39,"putItm":14,"isAtm":14},36,{"contract_symbol":521,"symbol":521,"bid":522,"ask":459,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":200,"open_interest":200,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"IONQ  261009C00036000",6.5,7.1,-2.65,24,0.6425,0.995932,0.004206,-0.004366,0.000535,0.003864,{"contract_symbol":533,"symbol":533,"bid":246,"ask":534,"last":252,"change":246,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"IONQ  261009P00036000",0.05,60,117,0.807,-0.016912,0.011686,-0.019135,0.001868,-0.000081,{"strike":544,"call":545,"put":556,"callItm":39,"putItm":14,"isAtm":14},36.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":9,"changePercent":9,"volume":323,"openInterest":246,"open_interest":246,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"IONQ  261009C00036500",5.85,7.3,6.7,0.6229,0.994037,0.006099,-0.00595,0.000753,0.003908,{"contract_symbol":557,"symbol":557,"bid":295,"ask":534,"last":309,"change":558,"changePercent":9,"volume":290,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"IONQ  261009P00036500",-0.01,21,0.7619,-0.019292,0.013848,-0.020212,0.00209,-0.000092,{"strike":567,"call":568,"put":580,"callItm":39,"putItm":14,"isAtm":14},37,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":573,"changePercent":9,"volume":340,"openInterest":196,"open_interest":196,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"IONQ  261009C00037000",5.5,6.4,5.73,-2.28,0.5951,0.991992,0.008283,-0.007376,0.000976,0.003953,{"contract_symbol":581,"symbol":581,"bid":246,"ask":425,"last":309,"change":582,"changePercent":9,"volume":200,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"IONQ  261009P00037000",-0.02,288,0.7495,-0.027,0.018686,-0.026392,0.002774,-0.000129,{"strike":591,"call":592,"put":604,"callItm":39,"putItm":14,"isAtm":14},37.5,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":597,"changePercent":9,"volume":481,"openInterest":275,"open_interest":275,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"IONQ  261009C00037500",4.85,6.25,5.56,-0.55,0.5622,0.989727,0.010905,-0.008666,0.001214,0.003996,{"contract_symbol":605,"symbol":605,"bid":246,"ask":606,"last":607,"change":608,"changePercent":9,"volume":247,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"IONQ  261009P00037500",0.38,0.08,-0.03,17,0.7601,-0.04173,0.026362,-0.038294,0.003969,-0.000199,{"strike":617,"call":618,"put":631,"callItm":39,"putItm":14,"isAtm":14},38,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":484,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":39},"IONQ  261009C00038000",4.75,5.4,5.03,-1.12,171,0.5255,0.987168,0.014153,-0.009826,0.001473,0.004038,{"contract_symbol":632,"symbol":632,"bid":246,"ask":633,"last":607,"change":252,"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":14},"IONQ  261009P00038000",0.11,111,258,0.7557,-0.058007,0.034489,-0.049526,0.005163,-0.000277,{"strike":643,"call":644,"put":656,"callItm":39,"putItm":14,"isAtm":14},38.5,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":649,"changePercent":9,"volume":535,"openInterest":261,"open_interest":261,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"IONQ  261009C00038500",4.25,4.8,4.54,-1.16,0.4974,0.982183,0.019822,-0.012332,0.001953,0.004069,{"contract_symbol":657,"symbol":657,"bid":607,"ask":658,"last":130,"change":608,"changePercent":9,"volume":477,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"IONQ  261009P00038500",0.13,106,0.7368,-0.075021,0.043177,-0.05893,0.006302,-0.000359,{"strike":204,"call":667,"put":681,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":39},"IONQ  261009C00039000",3.65,4.55,4.1,-0.59,15,278,0.5391,0.956577,0.038382,-0.028049,0.004099,0.004001,{"contract_symbol":682,"symbol":682,"bid":425,"ask":683,"last":425,"change":608,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"IONQ  261009P00039000",0.15,525,381,0.7221,-0.097671,0.053669,-0.070368,0.007678,-0.000468,{"strike":693,"call":694,"put":705,"callItm":39,"putItm":14,"isAtm":14},39.5,{"contract_symbol":695,"symbol":695,"bid":696,"ask":671,"last":697,"change":698,"changePercent":9,"volume":484,"openInterest":176,"open_interest":176,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":39},"IONQ  261009C00039500",3.3,3.7,-0.95,0.6408,0.89597,0.06333,-0.06538,0.008039,0.003764,{"contract_symbol":706,"symbol":706,"bid":658,"ask":707,"last":683,"change":708,"changePercent":9,"volume":52,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"IONQ  261009P00039500",0.26,-0.06,142,0.721,-0.129936,0.065897,-0.086135,0.009412,-0.000624,{"strike":717,"call":718,"put":731,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":723,"changePercent":9,"volume":283,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":39},"IONQ  261009C00040000",3.15,3.45,3.2,-0.83,224,0.7081,0.83518,0.078707,-0.099226,0.011041,0.003522,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":707,"change":708,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"IONQ  261009P00040000",0.25,0.29,1336,646,0.7189,-0.168184,0.078548,-0.102062,0.011185,-0.000809,{"strike":744,"call":745,"put":757,"callItm":39,"putItm":14,"isAtm":39},40.5,{"contract_symbol":746,"symbol":746,"bid":747,"ask":253,"last":748,"change":672,"changePercent":9,"volume":749,"openInterest":750,"open_interest":750,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":39},"IONQ  261009C00040500",2.76,2.93,51,560,0.7395,0.780807,0.089774,-0.123434,0.013151,0.003309,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"IONQ  261009P00040500",0.31,0.43,0.41,-0.04,454,402,0.7072,-0.209891,0.091527,-0.115111,0.012824,-0.001012,{"strike":267,"call":772,"put":785,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":777,"changePercent":9,"volume":208,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"IONQ  261009C00041000",2.36,2.64,2.55,-0.5,266,0.7472,0.728923,0.099616,-0.139849,0.014746,0.003107,{"contract_symbol":786,"symbol":786,"bid":266,"ask":787,"last":788,"change":582,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"IONQ  261009P00041000",0.55,0.5,1041,418,0.7098,-0.261821,0.103047,-0.130523,0.014489,-0.001266,{"strike":798,"call":799,"put":813,"callItm":39,"putItm":14,"isAtm":39},41.5,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":39},"IONQ  261009C00041500",2.11,2.27,2.2,-0.73,233,44,0.7451,0.675235,0.10849,-0.151457,0.016015,0.002896,{"contract_symbol":814,"symbol":814,"bid":182,"ask":815,"last":816,"change":817,"changePercent":9,"volume":818,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"IONQ  261009P00041500",0.7,0.65,-0.07,431,337,0.7312,-0.322181,0.110193,-0.148145,0.015961,-0.001566,{"strike":827,"call":828,"put":842,"callItm":39,"putItm":14,"isAtm":39},42,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":833,"changePercent":9,"volume":834,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":39},"IONQ  261009C00042000",1.75,1.96,1.9,-0.4,423,1219,0.7503,0.617192,0.114264,-0.161753,0.016985,0.00266,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":845,"change":558,"changePercent":9,"volume":846,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"IONQ  261009P00042000",0.81,0.86,835,1180,0.7354,-0.381093,0.116432,-0.158313,0.016962,-0.00186,{"strike":855,"call":856,"put":869,"callItm":39,"putItm":14,"isAtm":39},42.5,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":862,"openInterest":863,"open_interest":863,"iv":636,"implied_volatility":636,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":39},"IONQ  261009C00042500",1.48,1.68,1.66,-0.53,558,101,0.557948,0.117362,-0.1685,0.017569,0.002415,{"contract_symbol":870,"symbol":870,"bid":125,"ask":871,"last":60,"change":558,"changePercent":9,"volume":872,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":14},"IONQ  261009P00042500",1.1,706,290,0.7393,-0.441456,0.119936,-0.164821,0.017564,-0.002163,{"strike":881,"call":882,"put":895,"callItm":14,"putItm":39,"isAtm":39},43,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":73,"change":886,"changePercent":9,"volume":887,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"IONQ  261009C00043000",1.27,1.4,-0.43,1657,591,0.7541,0.498628,0.118866,-0.169939,0.017756,0.002168,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":135,"change":470,"changePercent":9,"volume":899,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":893,"rho":905,"in_the_money":39},"IONQ  261009P00043000",1.24,1.35,821,948,0.7387,-0.502044,0.121338,-0.166484,-0.00247,{"strike":907,"call":908,"put":921,"callItm":14,"putItm":39,"isAtm":39},43.5,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":861,"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":14},"IONQ  261009C00043500",1.08,1.14,1.13,566,338,0.7572,0.440339,0.117047,-0.168738,0.017557,0.001921,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":926,"changePercent":9,"volume":927,"openInterest":764,"open_interest":764,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":39},"IONQ  261009P00043500",1.47,1.71,1.56,0.06,187,0.7317,-0.562784,0.120976,-0.16286,0.017536,-0.00278,{"strike":806,"call":935,"put":949,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"IONQ  261009C00044000",0.85,0.96,0.95,-0.45,981,742,0.77,0.386207,0.111639,-0.166423,0.017029,0.001689,{"contract_symbol":950,"symbol":950,"bid":951,"ask":275,"last":952,"change":953,"changePercent":9,"volume":954,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":39},"IONQ  261009P00044000",1.82,1.88,0.17,336,849,0.7462,-0.618277,0.114802,-0.16072,0.01697,-0.003073,{"strike":963,"call":964,"put":977,"callItm":14,"putItm":39,"isAtm":39},44.5,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":943,"change":968,"changePercent":9,"volume":969,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":14},"IONQ  261009C00044500",0.74,0.79,-0.46,662,326,0.7761,0.334882,0.105445,-0.159713,0.016213,0.001469,{"contract_symbol":978,"symbol":978,"bid":801,"ask":979,"last":980,"change":981,"changePercent":9,"volume":982,"openInterest":983,"open_interest":983,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":39},"IONQ  261009P00044500",2.29,2.63,0.57,67,226,0.752,-0.671004,0.108062,-0.153666,0.016099,-0.003354,{"strike":991,"call":992,"put":1003,"callItm":14,"putItm":39,"isAtm":39},45,{"contract_symbol":993,"symbol":993,"bid":182,"ask":38,"last":38,"change":994,"changePercent":9,"volume":995,"openInterest":996,"open_interest":996,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"IONQ  261009C00045000",-0.38,2018,2110,0.777,0.286252,0.098373,-0.149333,0.015142,0.001259,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":1008,"changePercent":9,"volume":1009,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"IONQ  261009P00045000",2.48,2.66,2.73,0.23,137,493,0.7597,-0.718716,0.099772,-0.14479,0.015016,-0.003615,{"strike":1018,"call":1019,"put":1031,"callItm":14,"putItm":39,"isAtm":14},45.5,{"contract_symbol":1020,"symbol":1020,"bid":266,"ask":981,"last":1021,"change":1022,"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":14},"IONQ  261009C00045500",0.51,-0.31,299,462,0.7804,0.242631,0.090027,-0.137872,0.013919,0.00107,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":720,"change":385,"changePercent":9,"volume":247,"openInterest":1035,"open_interest":1035,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":39},"IONQ  261009P00045500",2.83,3.1,50,0.7731,-0.759683,0.090413,-0.135862,0.013847,-0.003847,{"strike":208,"call":1043,"put":1055,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1044,"symbol":1044,"bid":606,"ask":1045,"last":760,"change":1046,"changePercent":9,"volume":1047,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"IONQ  261009C00046000",0.45,-0.32,760,1382,0.7843,0.203756,0.081105,-0.125426,0.0126,0.0009,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1058,"change":760,"changePercent":9,"volume":1059,"openInterest":635,"open_interest":635,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":39},"IONQ  261009P00046000",3.25,3.5,97,0.7948,-0.792808,0.080827,-0.128381,0.012726,-0.004046,{"strike":1067,"call":1068,"put":1080,"callItm":14,"putItm":39,"isAtm":14},46.5,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":759,"change":1072,"changePercent":9,"volume":724,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"IONQ  261009C00046500",0.27,0.4,-0.19,1082,0.7873,0.169276,0.072023,-0.112238,0.011232,0.00075,{"contract_symbol":1081,"symbol":1081,"bid":697,"ask":1082,"last":1083,"change":182,"changePercent":9,"volume":481,"openInterest":253,"open_interest":253,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":39},"IONQ  261009P00046500",3.95,4.03,0.8355,-0.815109,0.071753,-0.125942,0.011876,-0.0042,{"strike":1091,"call":1092,"put":1105,"callItm":14,"putItm":39,"isAtm":14},47,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":759,"last":1095,"change":1096,"changePercent":9,"volume":1097,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":14},"IONQ  261009C00047000",0.22,0.28,-0.23,774,1079,0.7845,0.137418,0.062944,-0.097392,0.009782,0.00061,{"contract_symbol":1106,"symbol":1106,"bid":671,"ask":1107,"last":1108,"change":279,"changePercent":9,"volume":196,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":39},"IONQ  261009P00047000",4.65,4.46,109,0.873,-0.8346,0.063985,-0.122614,0.011066,-0.00434,{"strike":1117,"call":1118,"put":1129,"callItm":14,"putItm":39,"isAtm":14},47.5,{"contract_symbol":1119,"symbol":1119,"bid":683,"ask":385,"last":1008,"change":1120,"changePercent":9,"volume":1121,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"IONQ  261009C00047500",-0.17,627,633,0.7945,0.114017,0.054557,-0.086585,0.008587,0.000507,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":620,"change":120,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":39},"IONQ  261009P00047500",3.4,5.95,0.8983,-0.854511,0.057136,-0.11593,0.010167,-0.004481,{"strike":1140,"call":1141,"put":1151,"callItm":14,"putItm":39,"isAtm":14},48,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1094,"last":166,"change":1120,"changePercent":9,"volume":1144,"openInterest":1097,"open_interest":1097,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":14},"IONQ  261009C00048000",0.14,445,0.8147,0.097285,0.047432,-0.079162,0.007655,0.000432,{"contract_symbol":1152,"symbol":1152,"bid":80,"ask":1153,"last":1154,"change":1155,"changePercent":9,"volume":261,"openInterest":283,"open_interest":283,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":39},"IONQ  261009P00048000",5.45,5.17,1.36,0.9413,-0.866608,0.051399,-0.114505,0.009584,-0.00459,{"strike":1163,"call":1164,"put":1176,"callItm":14,"putItm":39,"isAtm":14},48.5,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":1167,"change":1168,"changePercent":9,"volume":927,"openInterest":1169,"open_interest":1169,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":14},"IONQ  261009C00048500",0.1,0.19,-0.12,222,0.8313,0.082318,0.041056,-0.071335,0.006761,0.000366,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":1180,"change":1181,"changePercent":9,"volume":287,"openInterest":247,"open_interest":247,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":39},"IONQ  261009P00048500",4.4,6.8,5.6,1.3,0.9792,-0.878102,0.046409,-0.111889,0.009002,-0.004694,{"strike":1189,"call":1190,"put":1201,"callItm":14,"putItm":39,"isAtm":14},49,{"contract_symbol":1191,"symbol":1191,"bid":633,"ask":1143,"last":633,"change":1192,"changePercent":9,"volume":1193,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":14},"IONQ  261009C00049000",-0.14,177,2104,0.8488,0.070018,0.03555,-0.064392,0.005977,0.000311,{"contract_symbol":1202,"symbol":1202,"bid":570,"ask":1203,"last":1204,"change":759,"changePercent":9,"volume":188,"openInterest":439,"open_interest":439,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":39},"IONQ  261009P00049000",7.35,6.19,1.0322,-0.884141,0.042472,-0.113787,0.008685,-0.004776,{"strike":136,"call":1212,"put":1223,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":633,"last":1166,"change":1215,"changePercent":9,"volume":283,"openInterest":1216,"open_interest":1216,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":14},"IONQ  261009C00049500",0.07,-0.11,57,0.8466,0.055351,0.02967,-0.05347,0.004976,0.000247,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1203,"last":439,"change":1226,"changePercent":9,"volume":275,"openInterest":275,"open_interest":275,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":39},"IONQ  261009P00049500",6.15,1.5,1.0747,-0.891639,0.038887,-0.112939,0.008279,-0.004864,{"strike":1035,"call":1234,"put":1244,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1235,"symbol":1235,"bid":607,"ask":633,"last":607,"change":448,"changePercent":9,"volume":1236,"openInterest":1237,"open_interest":1237,"iv":1238,"implied_volatility":1238,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":14},"IONQ  261009C00050000",652,2126,0.8552,0.045388,0.025075,-0.04611,0.004248,0.000202,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":1248,"change":1249,"changePercent":9,"volume":673,"openInterest":559,"open_interest":559,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":39},"IONQ  261009P00050000",6.75,7.65,7.15,1.63,1.115,-0.89855,0.035735,-0.111713,0.007894,-0.004949,{"strike":749,"call":1257,"put":1268,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1258,"symbol":1258,"bid":295,"ask":1143,"last":364,"change":1259,"changePercent":9,"volume":1260,"openInterest":1261,"open_interest":1261,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":14},"IONQ  261009C00051000",-0.09,315,495,0.8739,0.03064,0.017803,-0.034182,0.003082,0.000137,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":481,"last":1271,"change":1272,"changePercent":9,"volume":188,"openInterest":1273,"open_interest":1273,"iv":1274,"implied_volatility":1274,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":1279,"in_the_money":39},"IONQ  261009P00051000",7.55,8.17,1.22,23,1.1893,-0.910962,0.030434,-0.108232,0.00717,-0.005112,{"strike":1281,"call":1282,"put":1292,"callItm":14,"putItm":39,"isAtm":14},52,{"contract_symbol":1283,"symbol":1283,"bid":295,"ask":1214,"last":309,"change":817,"changePercent":9,"volume":1284,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":14},"IONQ  261009C00052000",227,481,0.9212,0.024217,0.013879,-0.029614,0.002533,0.000108,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":1297,"changePercent":9,"volume":290,"openInterest":439,"open_interest":439,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":39},"IONQ  261009P00052000",8.25,10.1,9.22,1.32,1.2559,-0.921811,0.026138,-0.103665,0.006503,-0.005267,{"strike":1305,"call":1306,"put":1315,"callItm":14,"putItm":39,"isAtm":14},53,{"contract_symbol":1307,"symbol":1307,"bid":295,"ask":607,"last":364,"change":252,"changePercent":9,"volume":462,"openInterest":1308,"open_interest":1308,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":14},"IONQ  261009C00053000",295,0.9787,0.020717,0.011452,-0.027581,0.00222,0.000092,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":246,"changePercent":9,"volume":246,"openInterest":481,"open_interest":481,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":39},"IONQ  261009P00053000",9.3,11.55,9.7,1.3162,-0.931322,0.022586,-0.098378,0.005889,-0.005417,{"strike":1327,"call":1328,"put":1336,"callItm":14,"putItm":39,"isAtm":14},54,{"contract_symbol":1329,"symbol":1329,"bid":295,"ask":534,"last":252,"change":582,"changePercent":9,"volume":340,"openInterest":982,"open_interest":982,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":14},"IONQ  261009C00054000",1.0278,0.017351,0.009378,-0.024911,0.00191,0.000077,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":39},"IONQ  261009P00054000",10.35,12.35,1.3689,-0.93998,0.019556,-0.092144,0.005303,-0.005563,{"strike":1347,"call":1348,"put":1357,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":1349,"symbol":1349,"bid":295,"ask":364,"last":309,"change":558,"changePercent":9,"volume":212,"openInterest":1350,"open_interest":1350,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":14},"IONQ  261009C00055000",485,1.0702,0.0143,0.00763,-0.021974,0.001618,0.000064,{"contract_symbol":1358,"symbol":1358,"bid":1318,"ask":1359,"last":322,"change":1360,"changePercent":9,"volume":253,"openInterest":673,"open_interest":673,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":39},"IONQ  261009P00055000",12.9,0.8,1.4135,-0.94802,0.016908,-0.084942,0.004735,-0.005706,{"strike":1368,"call":1369,"put":1377,"callItm":14,"putItm":39,"isAtm":14},56,{"contract_symbol":1370,"symbol":1370,"bid":246,"ask":1166,"last":1166,"change":926,"changePercent":9,"volume":275,"openInterest":269,"open_interest":269,"iv":1371,"implied_volatility":1371,"delta":1372,"gamma":1373,"theta":1374,"vega":1375,"rho":1376,"in_the_money":14},"IONQ  261009C00056000",1.1039,0.01143,0.006094,-0.018673,0.001333,0.000051,{"contract_symbol":1378,"symbol":1378,"bid":1379,"ask":1380,"last":1381,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1382,"implied_volatility":1382,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":39},"IONQ  261009P00056000",12.3,14.35,12.67,1.4471,-0.95588,0.014485,-0.076266,0.004152,-0.005848,{"strike":1216,"call":1389,"put":1398,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1390,"symbol":1390,"bid":246,"ask":1391,"last":364,"change":9,"changePercent":9,"volume":275,"openInterest":246,"open_interest":246,"iv":1392,"implied_volatility":1392,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":14},"IONQ  261009C00057000",0.42,1.1275,0.008727,0.004715,-0.01507,0.001053,0.000039,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":1401,"last":1402,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":39},"IONQ  261009P00057000",13.4,15.15,13.6,1.4753,-0.962846,0.012357,-0.067626,0.003612,-0.005986,{"strike":1410,"call":1411,"put":1417,"callItm":14,"putItm":39,"isAtm":14},58,{"contract_symbol":1412,"symbol":1412,"bid":246,"ask":534,"last":1214,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1392,"implied_volatility":1392,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":329,"in_the_money":14},"IONQ  261009C00058000",0.005776,0.003276,-0.010471,0.000732,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1421,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1403,"implied_volatility":1403,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":39},"IONQ  261009P00058000",14.4,16.5,15.56,-0.971167,0.010026,-0.05487,0.00293,-0.00613,{"strike":1428,"call":1429,"put":1436,"callItm":14,"putItm":39,"isAtm":14},59,{"contract_symbol":1430,"symbol":1430,"bid":246,"ask":178,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":453,"rho":1435,"in_the_money":14},"IONQ  261009C00059000",1.1314,0.003884,0.002292,-0.007375,0.000017,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1441,"implied_volatility":1441,"delta":1442,"gamma":1443,"theta":1444,"vega":1445,"rho":1446,"in_the_money":39},"IONQ  261009P00059000",15.45,17.5,16.49,1.4733,-0.977936,0.008024,-0.04379,0.002342,-0.006267,{"strike":535,"call":1448,"put":1456,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1449,"symbol":1449,"bid":246,"ask":295,"last":252,"change":582,"changePercent":9,"volume":275,"openInterest":1450,"open_interest":1450,"iv":1392,"implied_volatility":1392,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":14},"IONQ  261009C00060000",602,0.002439,0.001512,-0.004833,0.000338,0.000011,{"contract_symbol":1457,"symbol":1457,"bid":1458,"ask":1459,"last":1460,"change":1461,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1403,"implied_volatility":1403,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":39},"IONQ  261009P00060000",16.4,18.3,17.1,-5.48,-0.982976,0.006428,-0.03518,0.001879,-0.006397,{"strike":1468,"call":1469,"put":1476,"callItm":14,"putItm":39,"isAtm":14},61,{"contract_symbol":1470,"symbol":1470,"bid":246,"ask":130,"last":633,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":1392,"implied_volatility":1392,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"IONQ  261009C00061000",0.001557,0.001006,-0.003216,0.000225,0.000007,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":1480,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1403,"implied_volatility":1403,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":39},"IONQ  261009P00061000",16.65,19.6,18.04,-0.987039,0.005085,-0.027827,0.001486,-0.006522,{"strike":1487,"call":1488,"put":1494,"callItm":14,"putItm":39,"isAtm":14},62,{"contract_symbol":1489,"symbol":1489,"bid":246,"ask":534,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1392,"implied_volatility":1392,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":331,"in_the_money":14},"IONQ  261009C00062000",0.000984,0.000661,-0.002113,0.000148,{"contract_symbol":1495,"symbol":1495,"bid":1496,"ask":1497,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1441,"implied_volatility":1441,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":39},"IONQ  261009P00062000",17.6,20.6,-0.990281,0.003965,-0.021636,0.001157,-0.006644,{"strike":1504,"call":1505,"put":1512,"callItm":14,"putItm":39,"isAtm":14},65,{"contract_symbol":1506,"symbol":1506,"bid":246,"ask":733,"last":295,"change":1507,"changePercent":9,"volume":247,"openInterest":525,"open_interest":525,"iv":1431,"implied_volatility":1431,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":297,"in_the_money":14},"IONQ  261009C00065000",-0.1,0.000245,0.000182,-0.000585,0.000041,{"contract_symbol":1513,"symbol":1513,"bid":1514,"ask":1515,"last":1516,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1441,"implied_volatility":1441,"delta":1517,"gamma":1518,"theta":1519,"vega":1520,"rho":1521,"in_the_money":39},"IONQ  261009P00065000",20.9,23.6,28.7,-0.995926,0.001837,-0.010023,0.000536,-0.006992,{"strike":1523,"call":1524,"put":1528,"callItm":14,"putItm":39,"isAtm":14},70,{"contract_symbol":1525,"symbol":1525,"bid":246,"ask":534,"last":926,"change":246,"changePercent":9,"volume":246,"openInterest":535,"open_interest":535,"iv":1392,"implied_volatility":1392,"delta":350,"gamma":1526,"theta":1527,"vega":381,"rho":246,"in_the_money":14},"IONQ  261009C00070000",0.000016,-0.00005,{"contract_symbol":1529,"symbol":1529,"bid":1530,"ask":1531,"last":1532,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1403,"implied_volatility":1403,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":39},"IONQ  261009P00070000",25.6,28.6,22.74,-0.999113,0.000459,-0.002514,0.000134,-0.007546,"2026-10-05T21:31:42.688266+00:00"]