[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQM":3,"homepage-market-summary":24,"stock-options-IQM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IQM","2026-10-02",{"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},"Franklin Intelligent Machines ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},114.84,113.92,112.4846,2.3554,2.09,971.785052,126.21,79.585,7925.126644144,75.6,1634,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":167,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":168,"days_to_expiration":171,"iv_index":173,"expiration_iv":173,"kpis":174,"expirations":178,"strikes":192,"updated_at":911,"task_id":9},"SUCCESS",{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":175,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":173},0,23,0.21,[179,180,184,188],{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},{"date":181,"label":181,"type":170,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",46,"261120",{"date":185,"label":185,"type":170,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",102,"270115",{"date":189,"label":189,"type":170,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",193,"270416",[193,205,214,223,232,241,254,272,290,308,326,344,362,379,398,416,434,452,470,488,506,524,542,559,577,594,613,633,653,673,696,718,738,759,778,797,814,831,848,863,878,890,901],{"strike":194,"call":195,"put":201,"callItm":11,"putItm":68,"isAtm":68},50,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":175,"vega":175,"rho":200,"in_the_money":11},"IQM   261016C00050000",62.7,66.5,0.4807,0.015753,{"contract_symbol":202,"symbol":202,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016P00050000",0.75,0.5152,{"strike":206,"call":207,"put":212,"callItm":11,"putItm":68,"isAtm":68},55,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":175,"vega":175,"rho":211,"in_the_money":11},"IQM   261016C00055000",57.7,61.6,0.017328,{"contract_symbol":213,"symbol":213,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016P00055000",{"strike":215,"call":216,"put":221,"callItm":11,"putItm":68,"isAtm":68},60,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":175,"vega":175,"rho":220,"in_the_money":11},"IQM   261016C00060000",52.7,56.5,0.018904,{"contract_symbol":222,"symbol":222,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016P00060000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":68,"isAtm":68},65,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":175,"vega":175,"rho":229,"in_the_money":11},"IQM   261016C00065000",47.7,51.5,0.020479,{"contract_symbol":231,"symbol":231,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016P00065000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":68,"isAtm":68},70,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":175,"vega":175,"rho":238,"in_the_money":11},"IQM   261016C00070000",42.8,46.6,0.022054,{"contract_symbol":240,"symbol":240,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016P00070000",{"strike":242,"call":243,"put":249,"callItm":11,"putItm":68,"isAtm":68},75,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":39,"gamma":175,"theta":247,"vega":175,"rho":248,"in_the_money":11},"IQM   261016C00075000",37.8,41.6,-0.000001,0.02363,{"contract_symbol":250,"symbol":250,"bid":175,"ask":203,"last":251,"change":175,"changePercent":9,"volume":175,"openInterest":39,"open_interest":39,"iv":204,"implied_volatility":204,"delta":247,"gamma":252,"theta":253,"vega":252,"rho":175,"in_the_money":68},"IQM   261016P00075000",2,0.000001,-0.000003,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":68,"isAtm":68},80,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"IQM   261016C00080000",32.8,36.6,0.99999,0.000004,-0.000019,0.000009,0.025204,{"contract_symbol":266,"symbol":266,"bid":175,"ask":203,"last":267,"change":175,"changePercent":9,"volume":175,"openInterest":39,"open_interest":39,"iv":204,"implied_volatility":204,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":247,"in_the_money":68},"IQM   261016P00080000",1.85,-0.000033,0.000013,-0.000064,0.000028,{"strike":273,"call":274,"put":283,"callItm":11,"putItm":68,"isAtm":68},83,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"IQM   261016C00083000",29.8,33.7,0.999938,0.000026,-0.000107,0.000051,0.026148,{"contract_symbol":284,"symbol":284,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":68},"IQM   261016P00083000",-0.000167,0.000061,-0.000292,0.00013,-0.000006,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":68,"isAtm":68},84,{"contract_symbol":293,"symbol":293,"bid":294,"ask":258,"last":295,"change":175,"changePercent":9,"volume":175,"openInterest":39,"open_interest":39,"iv":199,"implied_volatility":199,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"IQM   261016C00084000",28.8,21.2,0.999891,0.000044,-0.000182,0.000087,0.026461,{"contract_symbol":302,"symbol":302,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":68},"IQM   261016P00084000",-0.000274,0.000097,-0.000463,0.000207,-0.00001,{"strike":309,"call":310,"put":319,"callItm":11,"putItm":68,"isAtm":68},85,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"IQM   261016C00085000",27.8,31.7,0.999814,0.000072,-0.000301,0.000144,0.026773,{"contract_symbol":320,"symbol":320,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":68},"IQM   261016P00085000",-0.000439,0.00015,-0.000718,0.000321,-0.000016,{"strike":327,"call":328,"put":337,"callItm":11,"putItm":68,"isAtm":68},86,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"IQM   261016C00086000",26.8,30.6,0.999689,0.000117,-0.000486,0.000233,0.027084,{"contract_symbol":338,"symbol":338,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":68},"IQM   261016P00086000",-0.000689,0.000228,-0.00109,0.000487,-0.000026,{"strike":345,"call":346,"put":355,"callItm":11,"putItm":68,"isAtm":68},87,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"IQM   261016C00087000",25.8,29.6,0.999493,0.000184,-0.000766,0.000367,0.027391,{"contract_symbol":356,"symbol":356,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":68},"IQM   261016P00087000",-0.001061,0.000339,-0.001621,0.000724,-0.000039,{"strike":363,"call":364,"put":372,"callItm":11,"putItm":68,"isAtm":68},88,{"contract_symbol":365,"symbol":365,"bid":366,"ask":294,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"IQM   261016C00088000",24.8,0.999191,0.000283,-0.001179,0.000564,0.027695,{"contract_symbol":373,"symbol":373,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":68},"IQM   261016P00088000",-0.001601,0.000494,-0.002361,0.001055,-0.000059,{"strike":380,"call":381,"put":390,"callItm":11,"putItm":68,"isAtm":68},89,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"IQM   261016C00089000",23.8,27.6,0.998737,0.000426,-0.001774,0.000849,0.027994,{"contract_symbol":391,"symbol":391,"bid":175,"ask":203,"last":392,"change":175,"changePercent":9,"volume":175,"openInterest":39,"open_interest":39,"iv":204,"implied_volatility":204,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":68},"IQM   261016P00089000",2.6,-0.002371,0.000705,-0.003373,0.001507,-0.000088,{"strike":399,"call":400,"put":409,"callItm":11,"putItm":68,"isAtm":68},90,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"IQM   261016C00090000",22.8,26.6,0.998069,0.000627,-0.002612,0.001251,0.028284,{"contract_symbol":410,"symbol":410,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":68},"IQM   261016P00090000",-0.003447,0.000988,-0.004727,0.002112,-0.000128,{"strike":417,"call":418,"put":427,"callItm":11,"putItm":68,"isAtm":68},91,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"IQM   261016C00091000",21.8,25.6,0.997108,0.000904,-0.003766,0.001803,0.028563,{"contract_symbol":428,"symbol":428,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":68},"IQM   261016P00091000",-0.004925,0.00136,-0.006504,0.002906,-0.000183,{"strike":435,"call":436,"put":445,"callItm":11,"putItm":68,"isAtm":68},92,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"IQM   261016C00092000",20.6,24.6,0.995752,0.001277,-0.005319,0.002547,0.028828,{"contract_symbol":446,"symbol":446,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":68},"IQM   261016P00092000",-0.006917,0.001838,-0.008792,0.003928,-0.000258,{"strike":453,"call":454,"put":463,"callItm":11,"putItm":68,"isAtm":68},93,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"IQM   261016C00093000",19.6,23.6,0.993877,0.001768,-0.007365,0.003526,0.029073,{"contract_symbol":464,"symbol":464,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":68},"IQM   261016P00093000",-0.009557,0.002441,-0.011679,0.005218,-0.000356,{"strike":471,"call":472,"put":481,"callItm":11,"putItm":68,"isAtm":68},94,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"IQM   261016C00094000",18.7,22.2,0.991335,0.002401,-0.010002,0.004789,0.029293,{"contract_symbol":482,"symbol":482,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":68},"IQM   261016P00094000",-0.012996,0.003189,-0.015257,0.006816,-0.000485,{"strike":489,"call":490,"put":499,"callItm":11,"putItm":68,"isAtm":68},95,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"IQM   261016C00095000",18.1,21.6,0.987952,0.003201,-0.013333,0.006383,0.029482,{"contract_symbol":500,"symbol":500,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":68},"IQM   261016P00095000",-0.017402,0.004099,-0.019609,0.00876,-0.000651,{"strike":507,"call":508,"put":517,"callItm":11,"putItm":68,"isAtm":68},96,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"IQM   261016C00096000",16.8,20.7,0.983533,0.00419,-0.017453,0.008356,0.029632,{"contract_symbol":518,"symbol":518,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":68},"IQM   261016P00096000",-0.022961,0.005186,-0.024807,0.011082,-0.000859,{"strike":525,"call":526,"put":535,"callItm":11,"putItm":68,"isAtm":68},97,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"IQM   261016C00097000",15.8,19.3,0.97786,0.005389,-0.022448,0.010747,0.029734,{"contract_symbol":536,"symbol":536,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":68},"IQM   261016P00097000",-0.029864,0.00646,-0.030905,0.013806,-0.001119,{"strike":543,"call":544,"put":552,"callItm":11,"putItm":68,"isAtm":68},98,{"contract_symbol":545,"symbol":545,"bid":546,"ask":474,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"IQM   261016C00098000",15.2,0.970704,0.006814,-0.028382,0.013588,0.029781,{"contract_symbol":553,"symbol":553,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":68},"IQM   261016P00098000",-0.038311,0.007929,-0.037932,0.016945,-0.001438,{"strike":560,"call":561,"put":570,"callItm":11,"putItm":68,"isAtm":68},99,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"IQM   261016C00099000",14.2,17.7,0.961824,0.008473,-0.035293,0.016897,0.029762,{"contract_symbol":571,"symbol":571,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":68},"IQM   261016P00099000",-0.048496,0.009592,-0.045889,0.0205,-0.001822,{"strike":578,"call":579,"put":587,"callItm":11,"putItm":68,"isAtm":68},100,{"contract_symbol":580,"symbol":580,"bid":581,"ask":510,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":199,"implied_volatility":199,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"IQM   261016C00100000",13.3,0.950984,0.010368,-0.043185,0.020675,0.029669,{"contract_symbol":588,"symbol":588,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":204,"implied_volatility":204,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":68},"IQM   261016P00100000",-0.060606,0.011443,-0.054739,0.024453,-0.002281,{"strike":595,"call":596,"put":605,"callItm":11,"putItm":68,"isAtm":68},101,{"contract_symbol":597,"symbol":597,"bid":598,"ask":528,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"IQM   261016C00101000",12.3,0.466,0.94339,0.011991,-0.046928,0.023178,0.0297,{"contract_symbol":606,"symbol":606,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":68},"IQM   261016P00101000",0.5039,-0.070627,0.013173,-0.060286,0.027535,-0.002658,{"strike":186,"call":614,"put":624,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"IQM   261016C00102000",11.4,14.9,0.4499,0.935009,0.013836,-0.050477,0.025821,0.029702,{"contract_symbol":625,"symbol":625,"bid":626,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":68},"IQM   261016P00102000",0.05,0.4969,-0.083948,0.015234,-0.067786,0.031398,-0.003162,{"strike":634,"call":635,"put":645,"callItm":11,"putItm":68,"isAtm":68},103,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"IQM   261016C00103000",10.4,13.9,0.432,0.925975,0.015929,-0.053578,0.028544,0.029681,{"contract_symbol":646,"symbol":646,"bid":175,"ask":251,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":68},"IQM   261016P00103000",0.4881,-0.098598,0.017473,-0.075027,0.035377,-0.003716,{"strike":654,"call":655,"put":665,"callItm":11,"putItm":68,"isAtm":68},105,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"IQM   261016C00105000",8.2,12.1,0.4016,0.899845,0.021483,-0.062436,0.035784,0.029335,{"contract_symbol":666,"symbol":666,"bid":175,"ask":251,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":68},"IQM   261016P00105000",0.461,-0.130225,0.022556,-0.086413,0.043137,-0.004908,{"strike":674,"call":675,"put":687,"callItm":11,"putItm":68,"isAtm":68},110,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":175,"changePercent":9,"volume":175,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"IQM   261016C00110000",4.2,7.7,1.9,3,0.3668,0.752081,0.042348,-0.102692,0.064434,0.025335,{"contract_symbol":688,"symbol":688,"bid":175,"ask":680,"last":689,"change":175,"changePercent":9,"volume":175,"openInterest":39,"open_interest":39,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":68},"IQM   261016P00110000",9.6,0.3634,-0.246085,0.042578,-0.101329,0.064179,-0.009248,{"strike":697,"call":698,"put":709,"callItm":68,"putItm":11,"isAtm":11},115,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":175,"changePercent":9,"volume":175,"openInterest":680,"open_interest":680,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":68},"IQM   261016C00115000",1.35,4,1.7,0.3378,0.497118,0.057991,-0.119244,0.08125,0.017146,{"contract_symbol":710,"symbol":710,"bid":251,"ask":711,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"IQM   261016P00115000",4.9,0.4158,-0.497335,0.04711,-0.146785,0.081251,-0.019086,{"strike":719,"call":720,"put":728,"callItm":68,"putItm":11,"isAtm":68},120,{"contract_symbol":721,"symbol":721,"bid":175,"ask":680,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":68},"IQM   261016C00120000",0.3069,0.213314,0.046532,-0.078994,0.059238,0.007479,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":11},"IQM   261016P00120000",5,8.3,0.4173,-0.714843,0.039952,-0.125421,0.069164,-0.027957,{"strike":739,"call":740,"put":749,"callItm":68,"putItm":11,"isAtm":68},125,{"contract_symbol":741,"symbol":741,"bid":175,"ask":742,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":68},"IQM   261016C00125000",2.15,0.4151,0.130266,0.025058,-0.077818,0.043146,0.004541,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":11},"IQM   261016P00125000",9,12.6,0.4649,-0.840437,0.025652,-0.099919,0.049467,-0.033856,{"strike":760,"call":761,"put":769,"callItm":68,"putItm":11,"isAtm":68},130,{"contract_symbol":762,"symbol":762,"bid":175,"ask":203,"last":763,"change":175,"changePercent":9,"volume":175,"openInterest":251,"open_interest":251,"iv":743,"implied_volatility":743,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":68},"IQM   261016C00130000",0.8,0.048713,0.011948,-0.037105,0.020573,0.001708,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"IQM   261016P00130000",14.1,17.4,-0.929431,0.014269,-0.055583,0.027517,-0.038497,{"strike":779,"call":780,"put":789,"callItm":68,"putItm":11,"isAtm":68},135,{"contract_symbol":781,"symbol":781,"bid":175,"ask":203,"last":782,"change":175,"changePercent":9,"volume":175,"openInterest":783,"open_interest":783,"iv":743,"implied_volatility":743,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":68},"IQM   261016C00135000",6,10,0.015015,0.004483,-0.013923,0.00772,0.000529,{"contract_symbol":790,"symbol":790,"bid":474,"ask":791,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":11},"IQM   261016P00135000",22.4,-0.97313,0.006557,-0.02554,0.012644,-0.041591,{"strike":798,"call":799,"put":805,"callItm":68,"putItm":11,"isAtm":68},140,{"contract_symbol":800,"symbol":800,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":801,"gamma":430,"theta":802,"vega":803,"rho":804,"in_the_money":68},"IQM   261016C00140000",0.003869,-0.004224,0.002342,0.000137,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"IQM   261016P00140000",23.4,27.3,-0.991098,0.002543,-0.009904,0.004903,-0.043795,{"strike":815,"call":816,"put":822,"callItm":68,"putItm":11,"isAtm":68},145,{"contract_symbol":817,"symbol":817,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":818,"gamma":819,"theta":357,"vega":820,"rho":821,"in_the_money":68},"IQM   261016C00145000",0.000846,0.000342,0.000588,0.00003,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"IQM   261016P00145000",28.4,32.3,-0.997404,0.000848,-0.003303,0.001635,-0.045592,{"strike":832,"call":833,"put":839,"callItm":68,"putItm":11,"isAtm":68},150,{"contract_symbol":834,"symbol":834,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":835,"gamma":315,"theta":836,"vega":837,"rho":838,"in_the_money":68},"IQM   261016C00150000",0.000159,-0.000225,0.000125,0.000006,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":11},"IQM   261016P00150000",33.4,37.3,-0.999327,0.000247,-0.000963,0.000477,-0.047235,{"strike":849,"call":850,"put":854,"callItm":68,"putItm":11,"isAtm":68},155,{"contract_symbol":851,"symbol":851,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":279,"gamma":269,"theta":852,"vega":853,"rho":252,"in_the_money":68},"IQM   261016C00155000",-0.000041,0.000023,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":11},"IQM   261016P00155000",38.4,42.3,-0.999843,0.000064,-0.000249,0.000123,-0.048829,{"strike":864,"call":865,"put":869,"callItm":68,"putItm":11,"isAtm":68},160,{"contract_symbol":866,"symbol":866,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":261,"gamma":867,"theta":868,"vega":261,"rho":175,"in_the_money":68},"IQM   261016C00160000",0.000002,-0.000007,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":11},"IQM   261016P00160000",43.4,47.3,-0.999967,0.000015,-0.000058,0.000029,-0.050408,{"strike":879,"call":880,"put":882,"callItm":68,"putItm":11,"isAtm":68},165,{"contract_symbol":881,"symbol":881,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":175,"gamma":175,"theta":247,"vega":252,"rho":175,"in_the_money":68},"IQM   261016C00165000",{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":886,"gamma":887,"theta":888,"vega":838,"rho":889,"in_the_money":11},"IQM   261016P00165000",48.4,52.3,-0.999994,0.000003,-0.000012,-0.051985,{"strike":891,"call":892,"put":894,"callItm":68,"putItm":11,"isAtm":68},170,{"contract_symbol":893,"symbol":893,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016C00170000",{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":898,"gamma":252,"theta":899,"vega":252,"rho":900,"in_the_money":11},"IQM   261016P00170000",53.4,57.3,-0.999999,-0.000002,-0.05356,{"strike":902,"call":903,"put":905,"callItm":68,"putItm":11,"isAtm":68},175,{"contract_symbol":904,"symbol":904,"bid":175,"ask":203,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":743,"implied_volatility":743,"delta":175,"gamma":175,"theta":175,"vega":175,"rho":175,"in_the_money":68},"IQM   261016C00175000",{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":175,"openInterest":175,"open_interest":175,"iv":753,"implied_volatility":753,"delta":909,"gamma":175,"theta":175,"vega":175,"rho":910,"in_the_money":11},"IQM   261016P00175000",58.4,62.3,-1,-0.055136,"2026-10-05T11:14:20.378550+00:00"]