[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCOM":3,"homepage-market-summary":35,"stock-options-QCOM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"QCOM","2026-10-07",{"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},"Qualcomm Inc","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Qualcomm develops and licenses wireless technology and designs chips for smartphones. The company's key patents revolve around CDMA and OFDMA technologies, which are standards in wireless communications that are the backbone of all 3G, 4G, and 5G networks. Qualcomm's IP is licensed by virtually all wireless device makers. The firm is also the world's largest wireless chip vendor, supplying nearly every premier handset maker with leading-edge processors. Qualcomm also sells RF-front end modules into smartphones, as well as chips into automotive and Internet of Things markets.","52,000","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0777,3.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},177.12,178.92,179.82,175.3505,181.03,-3.91,-2.16,7676768.397238,136257,177.4321,259.92001,121.99,14178762.46700959,40,8764,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":264,"updated_at":1254,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},8324,50199,0.38,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-02-19",134,"270219",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-03-19",162,"270319",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-04-16",190,"270416",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",252,"270617",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",344,"270917",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",470,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",617,"280616",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",799,"281215",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",834,"290119",[265,285,302,315,331,343,354,366,377,390,406,426,447,468,491,515,538,560,582,608,635,664,693,722,752,779,804,830,855,881,902,926,948,971,993,1012,1034,1053,1071,1089,1105,1122,1137,1151,1165,1177,1189,1201,1213,1225,1236,1245],{"strike":266,"call":267,"put":278,"callItm":78,"putItm":14,"isAtm":14},90,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":277,"in_the_money":78},"QCOM  261009C00090000",83,85.05,84.07,-2.51,21,4,0.8595,0,0.002823,{"contract_symbol":279,"symbol":279,"bid":276,"ask":280,"last":281,"change":282,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00090000",0.05,0.01,-0.01,34,1.0118,{"strike":286,"call":287,"put":296,"callItm":78,"putItm":14,"isAtm":14},95,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":293,"openInterest":294,"open_interest":294,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":295,"in_the_money":78},"QCOM  261009C00095000",78.1,80.15,79.09,-2.49,23,3,0.002979,{"contract_symbol":297,"symbol":297,"bid":276,"ask":298,"last":299,"change":276,"changePercent":9,"volume":276,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00095000",2.13,0.09,2,1.0137,{"strike":303,"call":304,"put":312,"callItm":78,"putItm":14,"isAtm":14},100,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":274,"openInterest":310,"open_interest":310,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":311,"in_the_money":78},"QCOM  261009C00100000",73.2,74.5,73.36,-2.65,7,0.003136,{"contract_symbol":313,"symbol":313,"bid":276,"ask":298,"last":314,"change":276,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00100000",0.12,{"strike":316,"call":317,"put":325,"callItm":78,"putItm":14,"isAtm":14},105,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":274,"openInterest":323,"open_interest":323,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":324,"in_the_money":78},"QCOM  261009C00105000",67.45,70.05,68.78,-2.43,16,0.003293,{"contract_symbol":326,"symbol":326,"bid":276,"ask":327,"last":328,"change":329,"changePercent":9,"volume":294,"openInterest":330,"open_interest":330,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00105000",1.12,0.04,-0.11,111,{"strike":332,"call":333,"put":340,"callItm":78,"putItm":14,"isAtm":14},110,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":300,"openInterest":323,"open_interest":323,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":339,"in_the_money":78},"QCOM  261009C00110000",62.55,65.05,63.79,-2.86,0.00345,{"contract_symbol":341,"symbol":341,"bid":276,"ask":280,"last":299,"change":342,"changePercent":9,"volume":300,"openInterest":266,"open_interest":266,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00110000",0.06,{"strike":344,"call":345,"put":351,"callItm":78,"putItm":14,"isAtm":14},115,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":276,"changePercent":9,"volume":276,"openInterest":194,"open_interest":194,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":350,"in_the_money":78},"QCOM  261009C00115000",57.45,60.1,61.68,0.003607,{"contract_symbol":352,"symbol":352,"bid":276,"ask":298,"last":314,"change":276,"changePercent":9,"volume":276,"openInterest":353,"open_interest":353,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00115000",27,{"strike":355,"call":356,"put":362,"callItm":78,"putItm":14,"isAtm":14},120,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":276,"changePercent":9,"volume":276,"openInterest":294,"open_interest":294,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":361,"in_the_money":78},"QCOM  261009C00120000",52.45,55.1,56.44,0.003763,{"contract_symbol":363,"symbol":363,"bid":276,"ask":298,"last":364,"change":276,"changePercent":9,"volume":276,"openInterest":365,"open_interest":365,"iv":301,"implied_volatility":301,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00120000",0.11,5,{"strike":367,"call":368,"put":374,"callItm":78,"putItm":14,"isAtm":14},125,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":276,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":373,"in_the_money":78},"QCOM  261009C00125000",47.45,50.1,51.46,0.00392,{"contract_symbol":375,"symbol":375,"bid":276,"ask":376,"last":342,"change":276,"changePercent":9,"volume":276,"openInterest":365,"open_interest":365,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00125000",1.39,{"strike":378,"call":379,"put":385,"callItm":78,"putItm":14,"isAtm":14},130,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":276,"changePercent":9,"volume":276,"openInterest":300,"open_interest":300,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":276,"vega":276,"rho":384,"in_the_money":78},"QCOM  261009C00130000",42.45,45.1,46.24,0.004077,{"contract_symbol":386,"symbol":386,"bid":276,"ask":387,"last":388,"change":276,"changePercent":9,"volume":276,"openInterest":355,"open_interest":355,"iv":284,"implied_volatility":284,"delta":276,"gamma":276,"theta":389,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009P00130000",0.14,0.2,-0.000003,{"strike":391,"call":392,"put":399,"callItm":78,"putItm":14,"isAtm":14},135,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":276,"changePercent":9,"volume":276,"openInterest":294,"open_interest":294,"iv":275,"implied_volatility":275,"delta":182,"gamma":276,"theta":397,"vega":276,"rho":398,"in_the_money":78},"QCOM  261009C00135000",37.45,40.1,41.44,-0.000001,0.004234,{"contract_symbol":400,"symbol":400,"bid":276,"ask":298,"last":401,"change":276,"changePercent":9,"volume":276,"openInterest":402,"open_interest":402,"iv":284,"implied_volatility":284,"delta":403,"gamma":404,"theta":405,"vega":404,"rho":276,"in_the_money":14},"QCOM  261009P00135000",0.22,107,-0.000004,0.000002,-0.000072,{"strike":407,"call":408,"put":418,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":276,"changePercent":9,"volume":276,"openInterest":413,"open_interest":413,"iv":275,"implied_volatility":275,"delta":414,"gamma":404,"theta":415,"vega":416,"rho":417,"in_the_money":78},"QCOM  261009C00140000",32.45,35.1,38.9,9,0.999997,-0.000053,0.000001,0.004391,{"contract_symbol":419,"symbol":419,"bid":276,"ask":280,"last":420,"change":276,"changePercent":9,"volume":276,"openInterest":421,"open_interest":421,"iv":284,"implied_volatility":284,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":276,"in_the_money":14},"QCOM  261009P00140000",0.03,325,-0.000059,0.000025,-0.00104,0.000024,{"strike":427,"call":428,"put":438,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":276,"changePercent":9,"volume":276,"openInterest":300,"open_interest":300,"iv":275,"implied_volatility":275,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":78},"QCOM  261009C00145000",27.45,30.1,38.51,0.999926,0.000036,-0.001096,0.000029,0.004547,{"contract_symbol":439,"symbol":439,"bid":276,"ask":440,"last":441,"change":276,"changePercent":9,"volume":276,"openInterest":442,"open_interest":442,"iv":284,"implied_volatility":284,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":389,"in_the_money":14},"QCOM  261009P00145000",0.1,0.18,332,-0.000619,0.00022,-0.009313,0.000211,{"strike":448,"call":449,"put":460,"callItm":78,"putItm":14,"isAtm":14},150,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":276,"changePercent":9,"volume":276,"openInterest":454,"open_interest":454,"iv":275,"implied_volatility":275,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":78},"QCOM  261009C00150000",22.45,25.1,35.97,6,0.998994,0.000405,-0.012366,0.00033,0.004699,{"contract_symbol":461,"symbol":461,"bid":276,"ask":440,"last":420,"change":276,"changePercent":9,"volume":276,"openInterest":462,"open_interest":462,"iv":284,"implied_volatility":284,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"QCOM  261009P00150000",182,-0.00425,0.00127,-0.053778,0.001218,-0.000024,{"strike":469,"call":470,"put":482,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":276,"changePercent":9,"volume":276,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":78},"QCOM  261009C00155000",17.45,20.1,22.98,11,0.8048,0.994882,0.001884,-0.050489,0.001437,0.004833,{"contract_symbol":483,"symbol":483,"bid":276,"ask":440,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"QCOM  261009P00155000",149,0.8362,-0.006697,0.002302,-0.066589,0.001824,-0.000037,{"strike":492,"call":493,"put":505,"callItm":78,"putItm":14,"isAtm":14},157.5,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":276,"changePercent":9,"volume":276,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":78},"QCOM  261009C00157500",15.4,17.15,20.49,10,0.7376,0.99203,0.003042,-0.06848,0.002127,0.004895,{"contract_symbol":506,"symbol":506,"bid":281,"ask":420,"last":507,"change":282,"changePercent":9,"volume":198,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"QCOM  261009P00157500",0.02,14,0.7435,-0.008387,0.003157,-0.072189,0.002224,-0.000046,{"strike":516,"call":517,"put":529,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":276,"changePercent":9,"volume":276,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":78},"QCOM  261009C00160000",13.2,14.95,16.61,73,0.6565,0.98854,0.004695,-0.083728,0.002922,0.004955,{"contract_symbol":530,"symbol":530,"bid":281,"ask":328,"last":420,"change":276,"changePercent":9,"volume":475,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"QCOM  261009P00160000",356,0.6547,-0.011273,0.004642,-0.082312,0.00288,-0.000062,{"strike":539,"call":540,"put":551,"callItm":78,"putItm":14,"isAtm":14},162.5,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":276,"changePercent":9,"volume":276,"openInterest":300,"open_interest":300,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":78},"QCOM  261009C00162500",10.25,12.45,18.9,0.5658,0.984011,0.007262,-0.09619,0.003895,0.005008,{"contract_symbol":552,"symbol":552,"bid":507,"ask":280,"last":420,"change":282,"changePercent":9,"volume":353,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"QCOM  261009P00162500",256,0.573,-0.017083,0.007589,-0.103092,0.004121,-0.000094,{"strike":561,"call":562,"put":573,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":543,"change":276,"changePercent":9,"volume":276,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":78},"QCOM  261009C00165000",7.65,9.8,158,0.4671,0.977688,0.01168,-0.105429,0.005171,0.005052,{"contract_symbol":574,"symbol":574,"bid":420,"ask":76,"last":342,"change":281,"changePercent":9,"volume":475,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"QCOM  261009P00165000",559,0.4888,-0.027419,0.013267,-0.131151,0.006147,-0.000151,{"strike":583,"call":584,"put":596,"callItm":78,"putItm":14,"isAtm":14},167.5,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":276,"changePercent":9,"volume":276,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":78},"QCOM  261009C00167500",5.35,7.7,13.84,53,0.4243,0.942428,0.02792,-0.20792,0.011227,0.004936,{"contract_symbol":597,"symbol":597,"bid":299,"ask":598,"last":364,"change":599,"changePercent":9,"volume":600,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"QCOM  261009P00167500",0.13,-0.03,187,1022,0.4306,-0.060263,0.028511,-0.218748,0.011637,-0.000332,{"strike":609,"call":610,"put":622,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":309,"changePercent":9,"volume":615,"openInterest":561,"open_interest":561,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":78},"QCOM  261009C00170000",3.95,4.6,4.7,758,0.4414,0.820178,0.061029,-0.491861,0.02553,0.004338,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":420,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"QCOM  261009P00170000",0.31,0.41,0.35,492,1953,0.4054,-0.159792,0.061603,-0.418775,0.023667,-0.000882,{"strike":636,"call":637,"put":651,"callItm":78,"putItm":14,"isAtm":14},172.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":78},"QCOM  261009C00172500",2.3,2.56,2.44,-2.01,666,288,0.4332,0.629712,0.089549,-0.695257,0.036767,0.003357,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":182,"change":655,"changePercent":9,"volume":656,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":14},"QCOM  261009P00172500",0.92,1.1,0.26,397,951,0.4113,-0.36411,0.093803,-0.656376,0.036563,-0.002017,{"strike":665,"call":666,"put":679,"callItm":78,"putItm":14,"isAtm":78},175,{"contract_symbol":667,"symbol":667,"bid":654,"ask":668,"last":669,"change":670,"changePercent":9,"volume":671,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":78},"QCOM  261009C00175000",1.31,1.17,-2.48,901,335,0.4423,0.398923,0.089666,-0.725569,0.037585,0.002137,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"QCOM  261009P00175000",2.11,2.47,2.26,0.73,419,6451,0.4223,-0.606191,0.093583,-0.69039,0.037454,-0.003377,{"strike":694,"call":695,"put":709,"callItm":14,"putItm":78,"isAtm":78},177.5,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"QCOM  261009C00177500",0.46,0.59,0.54,-1.69,465,483,0.4563,0.211105,0.065079,-0.560539,0.028144,0.001134,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":613,"change":713,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":78},"QCOM  261009P00177500",3.8,4.35,2.07,548,5734,0.4159,-0.811371,0.066727,-0.477449,0.026301,-0.004551,{"strike":723,"call":724,"put":738,"callItm":14,"putItm":78,"isAtm":14},180,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":729,"changePercent":9,"volume":730,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":14},"QCOM  261009C00180000",0.19,0.25,0.23,-1.07,914,1944,0.4808,0.100318,0.037579,-0.359421,0.017125,0.00054,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":743,"changePercent":9,"volume":744,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":78},"QCOM  261009P00180000",5.85,6.65,6.31,2.16,119,1262,0.3609,-0.956635,0.026187,-0.141084,0.008957,-0.005411,{"strike":753,"call":754,"put":766,"callItm":14,"putItm":78,"isAtm":14},182.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":387,"last":299,"change":757,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":14},"QCOM  261009C00182500",0.08,-0.63,506,1618,0.503,0.043463,0.018823,-0.197004,0.008973,0.000234,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":771,"changePercent":9,"volume":294,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":78},"QCOM  261009P00182500",8.15,9.1,8.56,3.01,438,0.3741,-0.98955,0.007603,-0.044031,0.002696,-0.005667,{"strike":780,"call":781,"put":792,"callItm":14,"putItm":78,"isAtm":14},185,{"contract_symbol":782,"symbol":782,"bid":420,"ask":756,"last":280,"change":783,"changePercent":9,"volume":784,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"QCOM  261009C00185000",-0.37,505,6295,0.5498,0.022465,0.00998,-0.124817,0.005201,0.000121,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":682,"changePercent":9,"volume":498,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":78},"QCOM  261009P00185000",10.4,11.6,11.07,621,0.3536,-0.999133,0.000858,-0.004438,0.000288,-0.005797,{"strike":805,"call":806,"put":817,"callItm":14,"putItm":78,"isAtm":14},187.5,{"contract_symbol":807,"symbol":807,"bid":276,"ask":76,"last":328,"change":808,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"QCOM  261009C00187500",-0.2,237,2439,0.63,0.01673,0.006781,-0.111327,0.004049,0.00009,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":822,"changePercent":9,"volume":274,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":78},"QCOM  261009P00187500",12.6,14.25,13.87,2.74,232,0.4205,-0.999313,0.000582,-0.00426,0.000232,-0.005877,{"strike":238,"call":831,"put":842,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":832,"symbol":832,"bid":420,"ask":328,"last":328,"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":14},"QCOM  261009C00190000",-0.1,195,2126,0.7119,0.013563,0.00501,-0.10504,0.00338,0.000073,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":847,"changePercent":9,"volume":413,"openInterest":848,"open_interest":848,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":78},"QCOM  261009P00190000",15.45,16.45,15.85,2.7,261,0.485,-0.999441,0.000417,-0.004058,0.000192,-0.005956,{"strike":856,"call":857,"put":868,"callItm":14,"putItm":78,"isAtm":14},192.5,{"contract_symbol":858,"symbol":858,"bid":276,"ask":328,"last":281,"change":859,"changePercent":9,"volume":860,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"QCOM  261009C00192500",-0.09,163,696,0.7878,0.011038,0.003788,-0.097247,0.002828,0.000059,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":873,"changePercent":9,"volume":300,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":78},"QCOM  261009P00192500",17.85,19.3,18.94,2.23,146,0.5471,-0.999538,0.00031,-0.003842,0.000161,-0.006035,{"strike":834,"call":882,"put":892,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":883,"symbol":883,"bid":507,"ask":420,"last":507,"change":884,"changePercent":9,"volume":323,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"QCOM  261009C00195000",-0.04,1056,0.8584,0.009008,0.002911,-0.088735,0.002368,0.000048,{"contract_symbol":893,"symbol":893,"bid":894,"ask":202,"last":895,"change":276,"changePercent":9,"volume":276,"openInterest":522,"open_interest":522,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":78},"QCOM  261009P00195000",20.65,14.33,0.6071,-0.999613,0.000237,-0.003619,0.000137,-0.006113,{"strike":903,"call":904,"put":914,"callItm":14,"putItm":78,"isAtm":14},197.5,{"contract_symbol":905,"symbol":905,"bid":276,"ask":420,"last":328,"change":276,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":14},"QCOM  261009C00197500",13,375,0.9238,0.007331,0.002257,-0.079685,0.001976,0.000039,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":276,"changePercent":9,"volume":276,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":78},"QCOM  261009P00197500",22.35,24.95,16.72,28,0.665,-0.999672,0.000185,-0.003393,0.000117,-0.006192,{"strike":927,"call":928,"put":937,"callItm":14,"putItm":78,"isAtm":14},200,{"contract_symbol":929,"symbol":929,"bid":281,"ask":420,"last":281,"change":150,"changePercent":9,"volume":758,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":14},"QCOM  261009C00200000",3274,0.985,0.005973,0.001766,-0.070884,0.001649,0.000032,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":939,"change":941,"changePercent":9,"volume":294,"openInterest":33,"open_interest":33,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":78},"QCOM  261009P00200000",25,27.55,1.25,0.7211,-0.999721,0.000147,-0.003166,0.000101,-0.006271,{"strike":949,"call":950,"put":959,"callItm":14,"putItm":78,"isAtm":14},202.5,{"contract_symbol":951,"symbol":951,"bid":281,"ask":280,"last":420,"change":599,"changePercent":9,"volume":198,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"QCOM  261009C00202500",592,1.0409,0.004816,0.00138,-0.061862,0.001362,0.000026,{"contract_symbol":960,"symbol":960,"bid":430,"ask":961,"last":962,"change":963,"changePercent":9,"volume":300,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":78},"QCOM  261009P00202500",29.8,27.73,10.06,26,0.7752,-0.999761,0.000118,-0.002943,0.000087,-0.00635,{"strike":972,"call":973,"put":982,"callItm":14,"putItm":78,"isAtm":14},205,{"contract_symbol":974,"symbol":974,"bid":281,"ask":280,"last":281,"change":282,"changePercent":9,"volume":182,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"QCOM  261009C00205000",738,1.0895,0.003773,0.00106,-0.05206,0.001095,0.00002,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":78},"QCOM  261009P00205000",30,32.65,28.75,0.8276,-0.999795,0.000096,-0.002723,0.000075,-0.006428,{"strike":994,"call":995,"put":1003,"callItm":14,"putItm":78,"isAtm":14},207.5,{"contract_symbol":996,"symbol":996,"bid":276,"ask":342,"last":281,"change":150,"changePercent":9,"volume":182,"openInterest":780,"open_interest":780,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"QCOM  261009C00207500",1.1286,0.002814,0.000786,-0.04142,0.000841,0.000015,{"contract_symbol":1004,"symbol":1004,"bid":410,"ask":1005,"last":273,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":78},"QCOM  261009P00207500",35.15,0.8784,-0.999824,0.000079,-0.002511,0.000065,-0.006507,{"strike":1013,"call":1014,"put":1024,"callItm":14,"putItm":78,"isAtm":14},210,{"contract_symbol":1015,"symbol":1015,"bid":276,"ask":281,"last":281,"change":282,"changePercent":9,"volume":1016,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"QCOM  261009C00210000",61,1256,1.1536,0.00191,0.000541,-0.029806,0.000592,0.00001,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":1027,"last":1028,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1010,"theta":1031,"vega":1032,"rho":1033,"in_the_money":78},"QCOM  261009P00210000",34.6,37.65,10.5,0.9274,-0.999848,-0.002305,0.000057,-0.006585,{"strike":1035,"call":1036,"put":1044,"callItm":14,"putItm":78,"isAtm":14},212.5,{"contract_symbol":1037,"symbol":1037,"bid":276,"ask":280,"last":299,"change":276,"changePercent":9,"volume":276,"openInterest":1038,"open_interest":1038,"iv":1018,"implied_volatility":1018,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"QCOM  261009C00212500",276,0.001049,0.000313,-0.017254,0.000343,0.000006,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1049,"gamma":1050,"theta":1051,"vega":425,"rho":1052,"in_the_money":78},"QCOM  261009P00212500",37.5,40.15,32,-0.999939,0.000028,-0.000986,-0.006664,{"strike":1054,"call":1055,"put":1063,"callItm":14,"putItm":78,"isAtm":14},215,{"contract_symbol":1056,"symbol":1056,"bid":276,"ask":387,"last":281,"change":282,"changePercent":9,"volume":218,"openInterest":246,"open_interest":246,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"QCOM  261009C00215000",1.1515,0.000551,0.000173,-0.009515,0.000189,0.000003,{"contract_symbol":1064,"symbol":1064,"bid":33,"ask":1065,"last":1066,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1067,"gamma":1068,"theta":1069,"vega":1023,"rho":1070,"in_the_money":78},"QCOM  261009P00215000",42.65,34.52,-0.999976,0.000011,-0.000405,-0.006743,{"strike":1072,"call":1073,"put":1081,"callItm":14,"putItm":78,"isAtm":14},217.5,{"contract_symbol":1074,"symbol":1074,"bid":276,"ask":1075,"last":756,"change":76,"changePercent":9,"volume":300,"openInterest":1076,"open_interest":1076,"iv":1018,"implied_volatility":1018,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":404,"in_the_money":14},"QCOM  261009C00217500",0.28,116,0.000295,0.000097,-0.005344,0.000106,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":1084,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1085,"gamma":1086,"theta":1087,"vega":1086,"rho":1088,"in_the_money":78},"QCOM  261009P00217500",42.15,45.25,-0.999991,0.000004,-0.00016,-0.006821,{"strike":1090,"call":1091,"put":1097,"callItm":14,"putItm":78,"isAtm":14},220,{"contract_symbol":1092,"symbol":1092,"bid":276,"ask":281,"last":420,"change":507,"changePercent":9,"volume":300,"openInterest":1093,"open_interest":1093,"iv":1018,"implied_volatility":1018,"delta":1094,"gamma":1095,"theta":1096,"vega":1032,"rho":416,"in_the_money":14},"QCOM  261009C00220000",1789,0.000151,0.000052,-0.002865,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":1101,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1102,"gamma":404,"theta":1103,"vega":416,"rho":1104,"in_the_money":78},"QCOM  261009P00220000",45,47.65,39.22,-0.999997,-0.000061,-0.0069,{"strike":1106,"call":1107,"put":1114,"callItm":14,"putItm":78,"isAtm":14},222.5,{"contract_symbol":1108,"symbol":1108,"bid":276,"ask":280,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":1109,"open_interest":1109,"iv":1018,"implied_volatility":1018,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":276,"in_the_money":14},"QCOM  261009C00222500",89,0.000076,0.000027,-0.0015,0.00003,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":1118,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1119,"gamma":416,"theta":1120,"vega":416,"rho":1121,"in_the_money":78},"QCOM  261009P00222500",47.5,50.15,41.68,-0.999999,-0.000022,-0.006978,{"strike":1123,"call":1124,"put":1130,"callItm":14,"putItm":78,"isAtm":14},225,{"contract_symbol":1125,"symbol":1125,"bid":276,"ask":280,"last":328,"change":276,"changePercent":9,"volume":276,"openInterest":1126,"open_interest":1126,"iv":1018,"implied_volatility":1018,"delta":1127,"gamma":1128,"theta":1129,"vega":1002,"rho":276,"in_the_money":14},"QCOM  261009C00225000",234,0.000037,0.000014,-0.000767,{"contract_symbol":1131,"symbol":1131,"bid":218,"ask":1132,"last":1133,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":1135,"vega":276,"rho":1136,"in_the_money":78},"QCOM  261009P00225000",52.65,42.85,-1,-0.000008,-0.007056,{"strike":1138,"call":1139,"put":1145,"callItm":14,"putItm":78,"isAtm":14},227.5,{"contract_symbol":1140,"symbol":1140,"bid":276,"ask":298,"last":280,"change":276,"changePercent":9,"volume":276,"openInterest":498,"open_interest":498,"iv":1018,"implied_volatility":1018,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":276,"in_the_money":14},"QCOM  261009C00227500",0.000018,0.000007,-0.000384,0.000008,{"contract_symbol":1146,"symbol":1146,"bid":358,"ask":1147,"last":1148,"change":1149,"changePercent":9,"volume":300,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":389,"vega":276,"rho":1150,"in_the_money":78},"QCOM  261009P00227500",54.8,53.66,2.41,-0.007135,{"strike":1152,"call":1153,"put":1158,"callItm":14,"putItm":78,"isAtm":14},230,{"contract_symbol":1154,"symbol":1154,"bid":276,"ask":364,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":1155,"open_interest":1155,"iv":1018,"implied_volatility":1018,"delta":1156,"gamma":1062,"theta":1157,"vega":1086,"rho":276,"in_the_money":14},"QCOM  261009C00230000",106,0.000009,-0.000188,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":1163,"changePercent":9,"volume":300,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":397,"vega":276,"rho":1164,"in_the_money":78},"QCOM  261009P00230000",55.5,57.55,56.15,2.4,-0.007213,{"strike":1166,"call":1167,"put":1171,"callItm":14,"putItm":78,"isAtm":14},235,{"contract_symbol":1168,"symbol":1168,"bid":276,"ask":298,"last":507,"change":276,"changePercent":9,"volume":276,"openInterest":1169,"open_interest":1169,"iv":1018,"implied_volatility":1018,"delta":404,"gamma":416,"theta":1170,"vega":416,"rho":276,"in_the_money":14},"QCOM  261009C00235000",267,-0.000043,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":1175,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1176,"in_the_money":78},"QCOM  261009P00235000",60.05,62.3,58.73,-0.00737,{"strike":1178,"call":1179,"put":1182,"callItm":14,"putItm":78,"isAtm":14},240,{"contract_symbol":1180,"symbol":1180,"bid":276,"ask":298,"last":328,"change":276,"changePercent":9,"volume":276,"openInterest":1181,"open_interest":1181,"iv":1057,"implied_volatility":1057,"delta":276,"gamma":276,"theta":1135,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00240000",55,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":1187,"changePercent":9,"volume":300,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1188,"in_the_money":78},"QCOM  261009P00240000",65.15,67.25,66.61,2.91,-0.007527,{"strike":1190,"call":1191,"put":1195,"callItm":14,"putItm":78,"isAtm":14},245,{"contract_symbol":1192,"symbol":1192,"bid":276,"ask":298,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":1193,"open_interest":1193,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":1194,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00245000",364,-0.000002,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":1199,"change":711,"changePercent":9,"volume":194,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1200,"in_the_money":78},"QCOM  261009P00245000",70,72.5,71.62,-0.007684,{"strike":1202,"call":1203,"put":1206,"callItm":14,"putItm":78,"isAtm":14},250,{"contract_symbol":1204,"symbol":1204,"bid":276,"ask":298,"last":364,"change":276,"changePercent":9,"volume":276,"openInterest":1205,"open_interest":1205,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00250000",372,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":1211,"changePercent":9,"volume":194,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1212,"in_the_money":78},"QCOM  261009P00250000",75.05,77.4,76.6,3.77,-0.00784,{"strike":1214,"call":1215,"put":1218,"callItm":14,"putItm":78,"isAtm":14},255,{"contract_symbol":1216,"symbol":1216,"bid":276,"ask":1217,"last":76,"change":276,"changePercent":9,"volume":276,"openInterest":294,"open_interest":294,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00255000",0.61,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":1223,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1224,"in_the_money":78},"QCOM  261009P00255000",79.95,82.3,81.58,3.79,-0.007997,{"strike":1226,"call":1227,"put":1229,"callItm":14,"putItm":78,"isAtm":14},260,{"contract_symbol":1228,"symbol":1228,"bid":276,"ask":507,"last":342,"change":276,"changePercent":9,"volume":276,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00260000",{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":1233,"change":1234,"changePercent":9,"volume":300,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1235,"in_the_money":78},"QCOM  261009P00260000",85,87.25,86.47,2.61,-0.008154,{"strike":1237,"call":1238,"put":1240,"callItm":14,"putItm":78,"isAtm":14},265,{"contract_symbol":1239,"symbol":1239,"bid":276,"ask":298,"last":364,"change":276,"changePercent":9,"volume":276,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00265000",{"contract_symbol":1241,"symbol":1241,"bid":266,"ask":1242,"last":1243,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1244,"in_the_money":78},"QCOM  261009P00265000",92.65,89.02,-0.008311,{"strike":1246,"call":1247,"put":1249,"callItm":14,"putItm":78,"isAtm":14},270,{"contract_symbol":1248,"symbol":1248,"bid":276,"ask":507,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":182,"open_interest":182,"iv":1018,"implied_volatility":1018,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"QCOM  261009C00270000",{"contract_symbol":1250,"symbol":1250,"bid":286,"ask":1251,"last":1252,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1029,"implied_volatility":1029,"delta":1134,"gamma":276,"theta":276,"vega":276,"rho":1253,"in_the_money":78},"QCOM  261009P00270000",97.65,94.01,-0.008468,"2026-10-08T16:31:40.007105+00:00"]