[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTZ":3,"stock-options-QBTZ":26,"homepage-market-summary":608},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBTZ","2026-10-06",{"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},"Defiance Daily Target 2x Short QBTS ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.29,18.32,18.7089,17.22,18.7517,-0.4617,-2.46,131968.466344,96.84,2.724,1691893.8594250716,16.5,251,{"status":27,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":28,"days_to_expiration":31,"iv_index":33,"expiration_iv":33,"kpis":34,"expirations":38,"strikes":52,"updated_at":607,"task_id":9},"SUCCESS",{"date":29,"label":29,"type":30,"days_to_expiration":31,"dte":31,"compact":32,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.3,{"total_volume":35,"total_open_interest":36,"put_call_ratio":37,"implied_volatility":33},0,38,1.71,[39,40,44,48],{"date":29,"label":29,"type":30,"days_to_expiration":31,"dte":31,"compact":32,"implied_volatility":9},{"date":41,"label":41,"type":30,"days_to_expiration":42,"dte":42,"compact":43,"implied_volatility":9},"2026-11-20",45,"261120",{"date":45,"label":45,"type":30,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-12-18",73,"261218",{"date":49,"label":49,"type":30,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2027-03-19",164,"270319",[53,66,76,86,97,107,118,135,154,171,187,206,225,244,265,286,307,327,349,369,391,409,430,450,468,485,502,520,537,555,571,589],{"strike":54,"call":55,"put":61,"callItm":11,"putItm":65,"isAtm":65},1,{"contract_symbol":56,"symbol":56,"bid":57,"ask":58,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":60,"in_the_money":11},"QBTZ  261016C00001000",16.6,18.1,1.3023,0.000274,{"contract_symbol":62,"symbol":62,"bid":35,"ask":63,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":35,"gamma":35,"theta":35,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00001000",0.05,1.5345,false,{"strike":67,"call":68,"put":73,"callItm":11,"putItm":65,"isAtm":65},2,{"contract_symbol":69,"symbol":69,"bid":70,"ask":71,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":72,"in_the_money":11},"QBTZ  261016C00002000",15.6,17.1,0.000548,{"contract_symbol":74,"symbol":74,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":35,"gamma":35,"theta":35,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00002000",0.6,{"strike":77,"call":78,"put":84,"callItm":11,"putItm":65,"isAtm":65},3,{"contract_symbol":79,"symbol":79,"bid":80,"ask":81,"last":82,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":83,"in_the_money":11},"QBTZ  261016C00003000",14.6,16.1,1.5,0.000822,{"contract_symbol":85,"symbol":85,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":35,"gamma":35,"theta":35,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00003000",{"strike":87,"call":88,"put":95,"callItm":11,"putItm":65,"isAtm":65},4,{"contract_symbol":89,"symbol":89,"bid":90,"ask":91,"last":92,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":93,"implied_volatility":93,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":94,"in_the_money":11},"QBTZ  261016C00004000",13.6,15.1,0.9,1.235,0.001096,{"contract_symbol":96,"symbol":96,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":35,"gamma":35,"theta":35,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00004000",{"strike":98,"call":99,"put":105,"callItm":11,"putItm":65,"isAtm":65},5,{"contract_symbol":100,"symbol":100,"bid":101,"ask":102,"last":103,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":104,"in_the_money":11},"QBTZ  261016C00005000",12.6,14.1,0.4,0.00137,{"contract_symbol":106,"symbol":106,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":35,"gamma":35,"theta":35,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00005000",{"strike":108,"call":109,"put":114,"callItm":11,"putItm":65,"isAtm":65},6,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":54,"gamma":35,"theta":35,"vega":35,"rho":113,"in_the_money":11},"QBTZ  261016C00006000",11.6,13.1,0.001644,{"contract_symbol":115,"symbol":115,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":116,"gamma":117,"theta":116,"vega":35,"rho":35,"in_the_money":65},"QBTZ  261016P00006000",-0.000003,0.000003,{"strike":119,"call":120,"put":128,"callItm":11,"putItm":65,"isAtm":65},7,{"contract_symbol":121,"symbol":121,"bid":122,"ask":123,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":93,"implied_volatility":93,"delta":124,"gamma":125,"theta":126,"vega":35,"rho":127,"in_the_money":11},"QBTZ  261016C00007000",10.6,12.1,0.999999,0.000001,-0.000001,0.001918,{"contract_symbol":129,"symbol":129,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":130,"implied_volatility":130,"delta":131,"gamma":132,"theta":133,"vega":134,"rho":35,"in_the_money":65},"QBTZ  261016P00007000",1.5437,-0.000051,0.000045,-0.000049,0.000006,{"strike":136,"call":137,"put":146,"callItm":11,"putItm":65,"isAtm":65},8,{"contract_symbol":138,"symbol":138,"bid":139,"ask":140,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":141,"gamma":142,"theta":143,"vega":144,"rho":145,"in_the_money":11},"QBTZ  261016C00008000",9.6,11.1,0.99996,0.000042,-0.000033,0.000005,0.002191,{"contract_symbol":147,"symbol":147,"bid":35,"ask":75,"last":148,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":149,"gamma":150,"theta":151,"vega":152,"rho":153,"in_the_money":65},"QBTZ  261016P00008000",0.15,-0.000359,0.000281,-0.000303,0.00004,-0.000002,{"strike":155,"call":156,"put":164,"callItm":11,"putItm":65,"isAtm":65},9,{"contract_symbol":157,"symbol":157,"bid":158,"ask":31,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":159,"gamma":160,"theta":161,"vega":162,"rho":163,"in_the_money":11},"QBTZ  261016C00009000",8.6,0.99966,0.000315,-0.000245,0.000038,0.002464,{"contract_symbol":165,"symbol":165,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":65},"QBTZ  261016P00009000",-0.001756,0.001213,-0.001308,0.000171,-0.000009,{"strike":31,"call":172,"put":181,"callItm":11,"putItm":65,"isAtm":65},{"contract_symbol":173,"symbol":173,"bid":174,"ask":175,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":176,"gamma":177,"theta":178,"vega":179,"rho":180,"in_the_money":11},"QBTZ  261016C00010000",7.6,9.1,0.998186,0.001472,-0.001143,0.000176,0.00273,{"contract_symbol":182,"symbol":182,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":143,"in_the_money":65},"QBTZ  261016P00010000",-0.006138,0.003735,-0.004027,0.000525,{"strike":188,"call":189,"put":198,"callItm":11,"putItm":65,"isAtm":65},11,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":93,"implied_volatility":93,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":11},"QBTZ  261016C00011000",6.6,8.1,0.995196,0.003732,-0.002607,0.000422,0.002988,{"contract_symbol":199,"symbol":199,"bid":35,"ask":200,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":130,"implied_volatility":130,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":65},"QBTZ  261016P00011000",0.65,-0.017098,0.009066,-0.009893,0.001283,-0.000094,{"strike":207,"call":208,"put":217,"callItm":11,"putItm":65,"isAtm":65},12,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":11},"QBTZ  261016C00012000",5.6,7.1,0.98044,0.012051,-0.00936,0.001438,0.003181,{"contract_symbol":218,"symbol":218,"bid":35,"ask":219,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":64,"implied_volatility":64,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":65},"QBTZ  261016P00012000",0.7,-0.037026,0.017418,-0.018783,0.00245,-0.000206,{"strike":226,"call":227,"put":236,"callItm":11,"putItm":65,"isAtm":65},13,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":59,"implied_volatility":59,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"QBTZ  261016C00013000",4.7,6.2,0.954639,0.024197,-0.018794,0.002888,0.003312,{"contract_symbol":237,"symbol":237,"bid":35,"ask":238,"last":219,"change":35,"changePercent":9,"volume":35,"openInterest":98,"open_interest":98,"iv":64,"implied_volatility":64,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":65},"QBTZ  261016P00013000",0.75,-0.070625,0.029101,-0.031381,0.004093,-0.000398,{"strike":245,"call":246,"put":256,"callItm":11,"putItm":65,"isAtm":65},14,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":35,"changePercent":9,"volume":35,"openInterest":108,"open_interest":108,"iv":93,"implied_volatility":93,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"QBTZ  261016C00014000",3.8,5.2,2.8,0.920709,0.039498,-0.027586,0.00447,0.003398,{"contract_symbol":257,"symbol":257,"bid":35,"ask":258,"last":259,"change":35,"changePercent":9,"volume":35,"openInterest":98,"open_interest":98,"iv":64,"implied_volatility":64,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":65},"QBTZ  261016P00014000",0.8,0.3,-0.119124,0.042839,-0.046196,0.006025,-0.00068,{"strike":266,"call":267,"put":277,"callItm":11,"putItm":65,"isAtm":65},15,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"QBTZ  261016C00015000",2.95,4.4,1.2909,0.849655,0.059755,-0.045599,0.007069,0.003264,{"contract_symbol":278,"symbol":278,"bid":35,"ask":279,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":65},"QBTZ  261016P00015000",0.95,1.2857,-0.149582,0.05979,-0.045263,0.007045,-0.000841,{"strike":287,"call":288,"put":298,"callItm":11,"putItm":65,"isAtm":11},16,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"QBTZ  261016C00016000",2.2,3.5,1.2187,0.777562,0.080761,-0.054932,0.00902,0.003126,{"contract_symbol":299,"symbol":299,"bid":259,"ask":238,"last":300,"change":35,"changePercent":9,"volume":35,"openInterest":54,"open_interest":54,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":65},"QBTZ  261016P00016000",0.55,1.1327,-0.209765,0.083993,-0.049348,0.008719,-0.001173,{"strike":308,"call":309,"put":317,"callItm":11,"putItm":65,"isAtm":11},17,{"contract_symbol":310,"symbol":310,"bid":82,"ask":250,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"QBTZ  261016C00017000",1.1921,0.680586,0.099015,-0.064439,0.010818,0.002828,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":65},"QBTZ  261016P00017000",0.35,1.4,1.2284,-0.322256,0.096449,-0.066644,0.010858,-0.001854,{"strike":328,"call":329,"put":340,"callItm":11,"putItm":65,"isAtm":11},18,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":35,"changePercent":9,"volume":35,"openInterest":98,"open_interest":98,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"QBTZ  261016C00018000",1.15,2.15,2.45,1.2161,0.571442,0.106623,-0.072207,0.011883,0.002424,{"contract_symbol":341,"symbol":341,"bid":92,"ask":342,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":65},"QBTZ  261016P00018000",1.8,1.2793,-0.428045,0.101331,-0.075942,0.01188,-0.002526,{"strike":350,"call":351,"put":360,"callItm":65,"putItm":11,"isAtm":11},19,{"contract_symbol":352,"symbol":352,"bid":219,"ask":353,"last":92,"change":35,"changePercent":9,"volume":35,"openInterest":77,"open_interest":77,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":65},"QBTZ  261016C00019000",1.7,1.2375,0.466722,0.106116,-0.074423,0.012035,0.002012,{"contract_symbol":361,"symbol":361,"bid":320,"ask":362,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"QBTZ  261016P00019000",2.25,1.2112,-0.535754,0.108368,-0.072798,0.012029,-0.003197,{"strike":370,"call":371,"put":381,"callItm":65,"putItm":11,"isAtm":11},20,{"contract_symbol":372,"symbol":372,"bid":103,"ask":373,"last":374,"change":35,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":65},"QBTZ  261016C00020000",1.25,1.1,1.2388,0.369434,0.100624,-0.07072,0.011425,0.001617,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"QBTZ  261016P00020000",1.85,3.2,1.2042,-0.63636,0.102974,-0.068386,0.011365,-0.00388,{"strike":392,"call":393,"put":400,"callItm":65,"putItm":11,"isAtm":65},21,{"contract_symbol":394,"symbol":394,"bid":148,"ask":374,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":167,"in_the_money":65},"QBTZ  261016C00021000",1.1829,0.271664,0.092616,-0.059347,0.01004,{"contract_symbol":401,"symbol":401,"bid":402,"ask":87,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"QBTZ  261016P00021000",2.6,1.2833,-0.706873,0.088551,-0.066782,0.010415,-0.004461,{"strike":410,"call":411,"put":419,"callItm":65,"putItm":11,"isAtm":65},22,{"contract_symbol":412,"symbol":412,"bid":35,"ask":279,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":65},"QBTZ  261016C00022000",1.0758,0.171529,0.078145,-0.041419,0.007705,0.000784,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":35,"changePercent":9,"volume":35,"openInterest":54,"open_interest":54,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"QBTZ  261016P00022000",3.4,4.8,4.5,1.2872,-0.77647,0.076678,-0.058181,0.009046,-0.005032,{"strike":431,"call":432,"put":440,"callItm":65,"putItm":11,"isAtm":65},23,{"contract_symbol":433,"symbol":433,"bid":35,"ask":258,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":65},"QBTZ  261016C00023000",1.1535,0.134648,0.062064,-0.037818,0.006561,0.000615,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"QBTZ  261016P00023000",4.3,5.7,1.3083,-0.828901,0.064154,-0.05029,0.007692,-0.005534,{"strike":451,"call":452,"put":460,"callItm":65,"putItm":11,"isAtm":65},24,{"contract_symbol":453,"symbol":453,"bid":35,"ask":258,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":65},"QBTZ  261016C00024000",1.1527,0.091982,0.047293,-0.028777,0.004996,0.000423,{"contract_symbol":461,"symbol":461,"bid":249,"ask":191,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"QBTZ  261016P00024000",1.3503,-0.865178,0.053065,-0.044309,0.006567,-0.005969,{"strike":469,"call":470,"put":477,"callItm":65,"putItm":11,"isAtm":65},25,{"contract_symbol":471,"symbol":471,"bid":35,"ask":238,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":65},"QBTZ  261016C00025000",0.061609,0.034826,-0.021221,0.003682,0.000285,{"contract_symbol":478,"symbol":478,"bid":479,"ask":174,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":444,"implied_volatility":444,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"QBTZ  261016P00025000",6.1,-0.90904,0.041324,-0.032394,0.004955,-0.006435,{"strike":486,"call":487,"put":494,"callItm":65,"putItm":11,"isAtm":65},26,{"contract_symbol":488,"symbol":488,"bid":35,"ask":219,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":65},"QBTZ  261016C00026000",0.040333,0.024844,-0.015138,0.002626,0.000188,{"contract_symbol":495,"symbol":495,"bid":211,"ask":496,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":444,"implied_volatility":444,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"QBTZ  261016P00026000",8.5,-0.935238,0.031921,-0.025023,0.003828,-0.006827,{"strike":503,"call":504,"put":511,"callItm":65,"putItm":11,"isAtm":65},27,{"contract_symbol":505,"symbol":505,"bid":35,"ask":200,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":454,"implied_volatility":454,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":65},"QBTZ  261016C00027000",0.025828,0.017212,-0.010473,0.001818,0.000121,{"contract_symbol":512,"symbol":512,"bid":192,"ask":513,"last":514,"change":35,"changePercent":9,"volume":35,"openInterest":54,"open_interest":54,"iv":444,"implied_volatility":444,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"QBTZ  261016P00027000",9.5,12.4,-0.95451,0.02414,-0.018924,0.002895,-0.007188,{"strike":521,"call":522,"put":529,"callItm":65,"putItm":11,"isAtm":65},28,{"contract_symbol":523,"symbol":523,"bid":35,"ask":219,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":65},"QBTZ  261016C00028000",0.016381,0.011696,-0.007127,0.001236,0.000077,{"contract_symbol":530,"symbol":530,"bid":155,"ask":531,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":462,"implied_volatility":462,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"QBTZ  261016P00028000",10.5,-0.96356,0.019537,-0.016313,0.002418,-0.007504,{"strike":538,"call":539,"put":546,"callItm":65,"putItm":11,"isAtm":65},29,{"contract_symbol":540,"symbol":540,"bid":35,"ask":75,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":65},"QBTZ  261016C00029000",0.010204,0.007768,-0.004733,0.000821,0.000048,{"contract_symbol":547,"symbol":547,"bid":31,"ask":548,"last":549,"change":35,"changePercent":9,"volume":35,"openInterest":188,"open_interest":188,"iv":444,"implied_volatility":444,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"QBTZ  261016P00029000",11.5,12.5,-0.97832,0.013088,-0.01026,0.001569,-0.007844,{"strike":556,"call":557,"put":564,"callItm":65,"putItm":11,"isAtm":65},30,{"contract_symbol":558,"symbol":558,"bid":35,"ask":200,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":454,"implied_volatility":454,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":65},"QBTZ  261016C00030000",0.006241,0.005046,-0.00307,0.000533,0.000029,{"contract_symbol":565,"symbol":565,"bid":188,"ask":549,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":462,"implied_volatility":462,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"QBTZ  261016P00030000",-0.982235,0.010708,-0.008941,0.001325,-0.008137,{"strike":572,"call":573,"put":580,"callItm":65,"putItm":11,"isAtm":65},31,{"contract_symbol":574,"symbol":574,"bid":35,"ask":200,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":65},"QBTZ  261016C00031000",0.003814,0.003251,-0.001981,0.000344,0.000018,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":444,"implied_volatility":444,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"QBTZ  261016P00031000",11.9,13.5,-0.990049,0.0067,-0.005252,0.000803,-0.008446,{"strike":590,"call":591,"put":598,"callItm":65,"putItm":11,"isAtm":65},32,{"contract_symbol":592,"symbol":592,"bid":35,"ask":200,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":434,"implied_volatility":434,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":65},"QBTZ  261016C00032000",0.002296,0.002058,-0.001254,0.000218,0.000011,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":35,"openInterest":35,"open_interest":35,"iv":444,"implied_volatility":444,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"QBTZ  261016P00032000",12.9,14.5,-0.993335,0.004712,-0.003693,0.000565,-0.008736,"2026-10-07T07:17:43.541251+00:00",{"status":609,"indices":610,"watchlist":653,"sectors":675,"benchmarks":730},"success",[611,618,625,632,639,646],{"symbol":612,"name":613,"price":614,"change":615,"pct_change":616,"is_up":11,"sparkline":617,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":619,"name":620,"price":621,"change":622,"pct_change":623,"is_up":11,"sparkline":624,"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":626,"name":627,"price":628,"change":629,"pct_change":630,"is_up":11,"sparkline":631,"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":633,"name":634,"price":635,"change":636,"pct_change":637,"is_up":11,"sparkline":638,"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":640,"name":641,"price":642,"change":643,"pct_change":644,"is_up":65,"sparkline":645,"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":647,"name":648,"price":649,"change":650,"pct_change":651,"is_up":65,"sparkline":652,"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",[654,661,668],{"symbol":655,"name":656,"price":657,"change":658,"pct_change":659,"is_up":11,"sparkline":660,"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":662,"name":663,"price":664,"change":665,"pct_change":666,"is_up":11,"sparkline":667,"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":669,"name":670,"price":671,"change":672,"pct_change":673,"is_up":11,"sparkline":674,"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",[676,681,686,691,696,700,705,710,715,720,725],{"name":677,"etf":678,"change":679,"price":680,"is_up":11},"Technology","XLK",0.53,202,{"name":682,"etf":683,"change":684,"price":685,"is_up":11},"Financials","XLF",0.24,54.01,{"name":687,"etf":688,"change":689,"price":690,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":692,"etf":693,"change":694,"price":695,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":697,"etf":698,"change":92,"price":699,"is_up":11},"Consumer Staples","XLP",81.77,{"name":701,"etf":702,"change":703,"price":704,"is_up":11},"Energy","XLE",0.47,63.75,{"name":706,"etf":707,"change":708,"price":709,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":711,"etf":712,"change":713,"price":714,"is_up":11},"Materials","XLB",0.46,49.73,{"name":716,"etf":717,"change":718,"price":719,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":721,"etf":722,"change":723,"price":724,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":726,"etf":727,"change":728,"price":729,"is_up":11},"Comm Services","XLC",0.04,111.65,[731,735,739,743],{"ticker":732,"name":733,"price":734,"change":300,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":736,"name":737,"price":738,"change":713,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":740,"name":741,"price":742,"change":623,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":744,"name":745,"price":746,"change":747,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71]