[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QID":3,"homepage-market-summary":29,"stock-options-QID":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QID","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},"ProShares UltraShort QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.559,0.695992,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.52,12.48,12.535,12.4112,12.64,-0.12,-0.95,21967634.321786,24.53,24584716.5125677,0.9,5089,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":27,"price":121,"is_up":11},"Consumer Staples","XLP",81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":205,"updated_at":623,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,13554,0.1,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",45,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",101,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",192,"270416",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2028-01-21",472,"280121",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2029-01-19",836,"290119",[206,218,228,237,248,257,266,276,287,300,320,341,364,384,406,430,453,474,489,506,518,529,539,547,555,564,573,581,588,596,605,614],{"strike":207,"call":208,"put":214,"callItm":11,"putItm":66,"isAtm":66},1,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":213,"in_the_money":11},"QID   261016C00001000",11,11.9,0.3919,0.000259,{"contract_symbol":215,"symbol":215,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00001000",0.05,0.7749,{"strike":219,"call":220,"put":225,"callItm":11,"putItm":66,"isAtm":66},2,{"contract_symbol":221,"symbol":221,"bid":176,"ask":222,"last":223,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":224,"in_the_money":11},"QID   261016C00002000",10.9,12.41,0.000519,{"contract_symbol":226,"symbol":226,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00002000",0.7748,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":66,"isAtm":66},3,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":234,"in_the_money":11},"QID   261016C00003000",9,9.9,0.000778,{"contract_symbol":236,"symbol":236,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00003000",{"strike":238,"call":239,"put":245,"callItm":11,"putItm":66,"isAtm":66},4,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":180,"changePercent":9,"volume":180,"openInterest":241,"open_interest":241,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":244,"in_the_money":11},"QID   261016C00004000",8,8.9,8.85,0.001038,{"contract_symbol":246,"symbol":246,"bid":180,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00004000",0.4,{"strike":249,"call":250,"put":255,"callItm":11,"putItm":66,"isAtm":66},5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":241,"last":253,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":254,"in_the_money":11},"QID   261016C00005000",7.1,8.26,0.001297,{"contract_symbol":256,"symbol":256,"bid":180,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00005000",{"strike":258,"call":259,"put":264,"callItm":11,"putItm":66,"isAtm":66},6,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":263,"in_the_money":11},"QID   261016C00006000",6.1,7,0.001556,{"contract_symbol":265,"symbol":265,"bid":180,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00006000",{"strike":262,"call":267,"put":272,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":271,"in_the_money":11},"QID   261016C00007000",5.1,5.9,0.001816,{"contract_symbol":273,"symbol":273,"bid":180,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":274,"gamma":275,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016P00007000",-0.000001,0.000003,{"strike":241,"call":277,"put":281,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":278,"symbol":278,"bid":279,"ask":249,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":280,"in_the_money":11},"QID   261016C00008000",4.1,0.002075,{"contract_symbol":282,"symbol":282,"bid":180,"ask":247,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":217,"implied_volatility":217,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":180,"in_the_money":66},"QID   261016P00008000",-0.000115,0.000288,-0.000037,0.000009,{"strike":232,"call":288,"put":293,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":289,"symbol":289,"bid":290,"ask":238,"last":291,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":207,"gamma":180,"theta":180,"vega":180,"rho":292,"in_the_money":11},"QID   261016C00009000",3.1,6.7,0.002334,{"contract_symbol":294,"symbol":294,"bid":180,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":227,"implied_volatility":227,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":66},"QID   261016P00009000",-0.003074,0.005962,-0.000774,0.000189,-0.00001,{"strike":176,"call":301,"put":311,"callItm":11,"putItm":66,"isAtm":66},{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":180,"changePercent":9,"volume":180,"openInterest":219,"open_interest":219,"iv":212,"implied_volatility":212,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"QID   261016C00010000",2.1,2.85,4.8,0.999872,0.000631,-0.000021,0.00001,0.002593,{"contract_symbol":312,"symbol":312,"bid":180,"ask":216,"last":313,"change":180,"changePercent":9,"volume":180,"openInterest":314,"open_interest":314,"iv":227,"implied_volatility":227,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":66},"QID   261016P00010000",0.02,78,-0.029016,0.042197,-0.005479,0.00134,-0.000099,{"strike":210,"call":321,"put":332,"callItm":11,"putItm":66,"isAtm":11},{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"QID   261016C00011000",1.1,1.85,3.4,0.2385,0.999761,0.001857,-0.000023,0.000018,0.002852,{"contract_symbol":333,"symbol":333,"bid":180,"ask":216,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":66},"QID   261016P00011000",81,0.505,-0.046381,0.094992,-0.005241,0.001966,-0.000156,{"strike":342,"call":343,"put":354,"callItm":11,"putItm":66,"isAtm":11},12,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":157,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"QID   261016C00012000",0.5,0.95,28,0.345,0.805905,0.393602,-0.010135,0.005566,0.00246,{"contract_symbol":355,"symbol":355,"bid":216,"ask":356,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":66},"QID   261016P00012000",0.15,27,0.3682,-0.208324,0.384836,-0.011284,0.005807,-0.000703,{"strike":365,"call":366,"put":375,"callItm":66,"putItm":11,"isAtm":11},13,{"contract_symbol":367,"symbol":367,"bid":182,"ask":356,"last":81,"change":180,"changePercent":9,"volume":180,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":66},"QID   261016C00013000",667,0.3779,0.300742,0.455013,-0.014054,0.007047,0.000944,{"contract_symbol":376,"symbol":376,"bid":345,"ask":207,"last":58,"change":180,"changePercent":9,"volume":180,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"QID   261016P00013000",66,0.5574,-0.629214,0.334805,-0.022504,0.007649,-0.002234,{"strike":385,"call":386,"put":395,"callItm":66,"putItm":11,"isAtm":11},14,{"contract_symbol":387,"symbol":387,"bid":180,"ask":216,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":66},"QID   261016C00014000",2602,0.4011,0.050972,0.128969,-0.004489,0.00212,0.000162,{"contract_symbol":396,"symbol":396,"bid":323,"ask":397,"last":398,"change":180,"changePercent":9,"volume":180,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"QID   261016P00014000",1.7,1.6,122,0.6033,-0.85549,0.186184,-0.014659,0.004604,-0.003183,{"strike":407,"call":408,"put":418,"callItm":66,"putItm":11,"isAtm":11},15,{"contract_symbol":409,"symbol":409,"bid":180,"ask":216,"last":410,"change":180,"changePercent":9,"volume":180,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":66},"QID   261016C00015000",0.03,4216,0.5959,0.036452,0.066217,-0.005087,0.001617,0.000114,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":180,"changePercent":9,"volume":180,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"QID   261016P00015000",2.25,2.95,2.55,612,0.6461,-0.950162,0.078646,-0.007102,0.002083,-0.003735,{"strike":431,"call":432,"put":441,"callItm":66,"putItm":11,"isAtm":66},16,{"contract_symbol":433,"symbol":433,"bid":180,"ask":182,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":66},"QID   261016C00016000",866,0.596,0.006835,0.015815,-0.001215,0.000386,0.000022,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":180,"changePercent":9,"volume":180,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"QID   261016P00016000",3.3,3.7,3.55,162,0.6433,-0.988602,0.022934,-0.002053,0.000605,-0.004114,{"strike":454,"call":455,"put":463,"callItm":66,"putItm":11,"isAtm":66},17,{"contract_symbol":456,"symbol":456,"bid":180,"ask":457,"last":457,"change":180,"changePercent":9,"volume":180,"openInterest":458,"open_interest":458,"iv":435,"implied_volatility":435,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":275,"in_the_money":66},"QID   261016C00017000",0.2,549,0.000976,0.002729,-0.00021,0.000067,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":180,"changePercent":9,"volume":180,"openInterest":468,"open_interest":468,"iv":424,"implied_volatility":424,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"QID   261016P00017000",4.4,4.7,3.8,42,-0.997809,0.005266,-0.000475,0.000139,-0.004402,{"strike":475,"call":476,"put":482,"callItm":66,"putItm":11,"isAtm":66},18,{"contract_symbol":477,"symbol":477,"bid":180,"ask":216,"last":410,"change":180,"changePercent":9,"volume":180,"openInterest":478,"open_interest":478,"iv":435,"implied_volatility":435,"delta":479,"gamma":480,"theta":481,"vega":286,"rho":180,"in_the_money":66},"QID   261016C00018000",1018,0.000111,0.000361,-0.000028,{"contract_symbol":483,"symbol":483,"bid":269,"ask":258,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"QID   261016P00018000",-0.999661,0.000947,-0.000085,0.000025,-0.004668,{"strike":490,"call":491,"put":498,"callItm":66,"putItm":11,"isAtm":66},19,{"contract_symbol":492,"symbol":492,"bid":180,"ask":182,"last":493,"change":180,"changePercent":9,"volume":180,"openInterest":494,"open_interest":494,"iv":412,"implied_volatility":412,"delta":309,"gamma":495,"theta":496,"vega":497,"rho":180,"in_the_money":66},"QID   261016C00019000",0.12,370,0.000038,-0.000003,0.000001,{"contract_symbol":499,"symbol":499,"bid":261,"ask":262,"last":500,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"QID   261016P00019000",5.65,-0.999958,0.000133,-0.000012,0.000004,-0.004928,{"strike":507,"call":508,"put":512,"callItm":66,"putItm":11,"isAtm":66},20,{"contract_symbol":509,"symbol":509,"bid":180,"ask":182,"last":510,"change":180,"changePercent":9,"volume":180,"openInterest":511,"open_interest":511,"iv":435,"implied_volatility":435,"delta":497,"gamma":275,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00020000",0.07,1221,{"contract_symbol":513,"symbol":513,"bid":252,"ask":241,"last":514,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":515,"gamma":330,"theta":516,"vega":180,"rho":517,"in_the_money":11},"QID   261016P00020000",6.71,-0.999995,-0.000002,-0.005188,{"strike":519,"call":520,"put":524,"callItm":66,"putItm":11,"isAtm":66},21,{"contract_symbol":521,"symbol":521,"bid":180,"ask":356,"last":522,"change":180,"changePercent":9,"volume":180,"openInterest":523,"open_interest":523,"iv":412,"implied_volatility":412,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00021000",0.18,84,{"contract_symbol":525,"symbol":525,"bid":241,"ask":232,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":526,"gamma":527,"theta":180,"vega":180,"rho":528,"in_the_money":11},"QID   261016P00021000",-0.999999,0.000002,-0.005447,{"strike":530,"call":531,"put":534,"callItm":66,"putItm":11,"isAtm":66},22,{"contract_symbol":532,"symbol":532,"bid":180,"ask":457,"last":106,"change":180,"changePercent":9,"volume":180,"openInterest":533,"open_interest":533,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00022000",176,{"contract_symbol":535,"symbol":535,"bid":232,"ask":176,"last":536,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":538,"in_the_money":11},"QID   261016P00022000",8.28,-1,-0.005706,{"strike":540,"call":541,"put":544,"callItm":66,"putItm":11,"isAtm":66},23,{"contract_symbol":542,"symbol":542,"bid":180,"ask":247,"last":182,"change":180,"changePercent":9,"volume":180,"openInterest":543,"open_interest":543,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00023000",94,{"contract_symbol":545,"symbol":545,"bid":233,"ask":210,"last":305,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":546,"in_the_money":11},"QID   261016P00023000",-0.005966,{"strike":548,"call":549,"put":551,"callItm":66,"putItm":11,"isAtm":66},24,{"contract_symbol":550,"symbol":550,"bid":180,"ask":247,"last":356,"change":180,"changePercent":9,"volume":180,"openInterest":385,"open_interest":385,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00024000",{"contract_symbol":552,"symbol":552,"bid":222,"ask":342,"last":553,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":554,"in_the_money":11},"QID   261016P00024000",7.4,-0.006225,{"strike":556,"call":557,"put":560,"callItm":66,"putItm":11,"isAtm":66},25,{"contract_symbol":558,"symbol":558,"bid":180,"ask":457,"last":182,"change":180,"changePercent":9,"volume":180,"openInterest":559,"open_interest":559,"iv":412,"implied_volatility":412,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00025000",88,{"contract_symbol":561,"symbol":561,"bid":562,"ask":365,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":563,"in_the_money":11},"QID   261016P00025000",11.8,-0.006484,{"strike":565,"call":566,"put":568,"callItm":66,"putItm":11,"isAtm":66},26,{"contract_symbol":567,"symbol":567,"bid":180,"ask":247,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":210,"open_interest":210,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00026000",{"contract_symbol":569,"symbol":569,"bid":570,"ask":385,"last":571,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":572,"in_the_money":11},"QID   261016P00026000",12.8,9.3,-0.006744,{"strike":357,"call":574,"put":577,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":575,"symbol":575,"bid":180,"ask":247,"last":356,"change":180,"changePercent":9,"volume":180,"openInterest":576,"open_interest":576,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00027000",38,{"contract_symbol":578,"symbol":578,"bid":579,"ask":407,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":580,"in_the_money":11},"QID   261016P00027000",13.8,-0.007003,{"strike":347,"call":582,"put":584,"callItm":66,"putItm":11,"isAtm":66},{"contract_symbol":583,"symbol":583,"bid":180,"ask":247,"last":150,"change":180,"changePercent":9,"volume":180,"openInterest":262,"open_interest":262,"iv":412,"implied_volatility":412,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00028000",{"contract_symbol":585,"symbol":585,"bid":586,"ask":431,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":587,"in_the_money":11},"QID   261016P00028000",14.7,-0.007263,{"strike":589,"call":590,"put":592,"callItm":66,"putItm":11,"isAtm":66},29,{"contract_symbol":591,"symbol":591,"bid":180,"ask":247,"last":410,"change":180,"changePercent":9,"volume":180,"openInterest":219,"open_interest":219,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00029000",{"contract_symbol":593,"symbol":593,"bid":594,"ask":454,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":595,"in_the_money":11},"QID   261016P00029000",15.7,-0.007522,{"strike":597,"call":598,"put":600,"callItm":66,"putItm":11,"isAtm":66},30,{"contract_symbol":599,"symbol":599,"bid":180,"ask":247,"last":182,"change":180,"changePercent":9,"volume":180,"openInterest":407,"open_interest":407,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00030000",{"contract_symbol":601,"symbol":601,"bid":602,"ask":475,"last":603,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":604,"in_the_money":11},"QID   261016P00030000",16.7,15.9,-0.007781,{"strike":606,"call":607,"put":610,"callItm":66,"putItm":11,"isAtm":66},31,{"contract_symbol":608,"symbol":608,"bid":180,"ask":216,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":609,"open_interest":609,"iv":412,"implied_volatility":412,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00031000",214,{"contract_symbol":611,"symbol":611,"bid":612,"ask":490,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":613,"in_the_money":11},"QID   261016P00031000",17.6,-0.008041,{"strike":615,"call":616,"put":619,"callItm":66,"putItm":11,"isAtm":66},35,{"contract_symbol":617,"symbol":617,"bid":180,"ask":247,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":618,"open_interest":618,"iv":435,"implied_volatility":435,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":66},"QID   261016C00035000",64,{"contract_symbol":620,"symbol":620,"bid":621,"ask":540,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":424,"implied_volatility":424,"delta":537,"gamma":180,"theta":180,"vega":180,"rho":622,"in_the_money":11},"QID   261016P00035000",21.5,-0.009078,"2026-10-07T08:59:23.404899+00:00"]