[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QURE":3,"homepage-market-summary":31,"stock-options-QURE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QURE","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},"uniQure N.V.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","uniQure NV is a gene therapy company. It develops treatments and platforms for patients suffering from genetic and other devastating diseases. Its products and services are focused on hemophilia, Huntington's disease, and cardiovascular diseases. The company is focused on the development of the pipeline of gene therapies with the collaboration of Bristol Myers Squibb for cardiovascular diseases. Its program and pipeline involves: Huntington's Disease, Temporal Lobe Epilepsy (TLE), Fabry Disease, ALS (SOD1), Hemophilia B, Clinical Trials, and Research Programs.","221","Amsterdam",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.14,22.96,23.3,22.62,23.06,0.08,0.35,1752731.032834,18343,22.9713,71.5,8.73,2659597.860769968,23,3187,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":1209,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},742,88927,0.24,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",99,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",190,"270416",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",225,"270521",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",470,"280121",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",834,"290119",[216,230,241,251,260,269,279,287,295,307,325,344,363,383,404,424,446,467,491,515,541,565,592,616,641,666,690,713,736,759,782,803,821,842,862,883,902,921,940,957,976,993,1010,1027,1044,1061,1075,1087,1101,1115,1129,1144,1155,1168,1178,1188,1198],{"strike":217,"call":218,"put":226,"callItm":74,"putItm":14,"isAtm":14},1,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":223,"changePercent":9,"volume":223,"openInterest":178,"open_interest":178,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":225,"in_the_money":74},"QURE  261016C00001000",19.2,23.2,21.8,0,1.2559,0.000222,{"contract_symbol":227,"symbol":227,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00001000",0.05,1.1872,{"strike":231,"call":232,"put":238,"callItm":74,"putItm":14,"isAtm":14},2,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":223,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":237,"in_the_money":74},"QURE  261016C00002000",18.2,22.3,25.52,0.000444,{"contract_symbol":239,"symbol":239,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":240,"implied_volatility":240,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00002000",1.1808,{"strike":242,"call":243,"put":249,"callItm":74,"putItm":14,"isAtm":14},3,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":223,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":248,"in_the_money":74},"QURE  261016C00003000",17.2,21.3,25.91,0.000666,{"contract_symbol":250,"symbol":250,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00003000",{"strike":252,"call":253,"put":258,"callItm":74,"putItm":14,"isAtm":14},4,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":231,"open_interest":231,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":257,"in_the_money":74},"QURE  261016C00004000",16.2,20.2,0.000888,{"contract_symbol":259,"symbol":259,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00004000",{"strike":261,"call":262,"put":267,"callItm":74,"putItm":14,"isAtm":14},5,{"contract_symbol":263,"symbol":263,"bid":264,"ask":220,"last":265,"change":223,"changePercent":9,"volume":223,"openInterest":231,"open_interest":231,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":266,"in_the_money":74},"QURE  261016C00005000",15.2,22.15,0.00111,{"contract_symbol":268,"symbol":268,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00005000",{"strike":270,"call":271,"put":277,"callItm":74,"putItm":14,"isAtm":14},6,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":275,"implied_volatility":275,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":276,"in_the_money":74},"QURE  261016C00006000",14.2,18.3,1.3547,0.001332,{"contract_symbol":278,"symbol":278,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":240,"implied_volatility":240,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00006000",{"strike":280,"call":281,"put":285,"callItm":74,"putItm":14,"isAtm":14},7,{"contract_symbol":282,"symbol":282,"bid":283,"ask":245,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":284,"in_the_money":74},"QURE  261016C00007000",13.2,0.001555,{"contract_symbol":286,"symbol":286,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00007000",{"strike":178,"call":288,"put":293,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":289,"symbol":289,"bid":290,"ask":255,"last":291,"change":223,"changePercent":9,"volume":223,"openInterest":252,"open_interest":252,"iv":224,"implied_volatility":224,"delta":217,"gamma":223,"theta":223,"vega":223,"rho":292,"in_the_money":74},"QURE  261016C00008000",12.2,12.7,0.001777,{"contract_symbol":294,"symbol":294,"bid":223,"ask":228,"last":22,"change":223,"changePercent":9,"volume":223,"openInterest":178,"open_interest":178,"iv":229,"implied_volatility":229,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00008000",{"strike":296,"call":297,"put":305,"callItm":74,"putItm":14,"isAtm":14},9,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":275,"implied_volatility":275,"delta":301,"gamma":302,"theta":303,"vega":223,"rho":304,"in_the_money":74},"QURE  261016C00009000",11.2,15.3,0.999998,0.000002,-0.000003,0.001999,{"contract_symbol":306,"symbol":306,"bid":223,"ask":228,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":240,"implied_volatility":240,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00009000",{"strike":308,"call":309,"put":319,"callItm":74,"putItm":14,"isAtm":14},10,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":223,"changePercent":9,"volume":223,"openInterest":270,"open_interest":270,"iv":224,"implied_volatility":224,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":74},"QURE  261016C00010000",10.2,14.3,18,0.999994,0.000007,-0.000007,0.000001,0.002221,{"contract_symbol":320,"symbol":320,"bid":223,"ask":228,"last":321,"change":322,"changePercent":9,"volume":231,"openInterest":323,"open_interest":323,"iv":229,"implied_volatility":229,"delta":324,"gamma":302,"theta":324,"vega":223,"rho":223,"in_the_money":14},"QURE  261016P00010000",0.03,-0.01,256,-0.000002,{"strike":326,"call":327,"put":337,"callItm":74,"putItm":14,"isAtm":14},11,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":275,"implied_volatility":275,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":74},"QURE  261016C00011000",9.2,13.3,32.02,0.999834,0.000142,-0.000177,0.000021,0.002442,{"contract_symbol":338,"symbol":338,"bid":223,"ask":228,"last":339,"change":223,"changePercent":9,"volume":223,"openInterest":326,"open_interest":326,"iv":240,"implied_volatility":240,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":223,"in_the_money":14},"QURE  261016P00011000",1.85,-0.000022,0.000024,-0.000023,0.000003,{"strike":345,"call":346,"put":355,"callItm":74,"putItm":14,"isAtm":14},12,{"contract_symbol":347,"symbol":347,"bid":348,"ask":290,"last":349,"change":223,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":74},"QURE  261016C00012000",8.2,36.14,0.999666,0.000293,-0.000315,0.000041,0.002663,{"contract_symbol":356,"symbol":356,"bid":223,"ask":228,"last":357,"change":223,"changePercent":9,"volume":223,"openInterest":358,"open_interest":358,"iv":229,"implied_volatility":229,"delta":359,"gamma":360,"theta":361,"vega":335,"rho":362,"in_the_money":14},"QURE  261016P00012000",0.04,52,-0.000166,0.000162,-0.000155,-0.000001,{"strike":364,"call":365,"put":374,"callItm":74,"putItm":14,"isAtm":14},13,{"contract_symbol":366,"symbol":366,"bid":367,"ask":326,"last":364,"change":223,"changePercent":9,"volume":223,"openInterest":368,"open_interest":368,"iv":224,"implied_volatility":224,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":74},"QURE  261016C00013000",8.1,26,0.998532,0.001147,-0.00123,0.000159,0.002879,{"contract_symbol":375,"symbol":375,"bid":223,"ask":376,"last":22,"change":223,"changePercent":9,"volume":223,"openInterest":377,"open_interest":377,"iv":229,"implied_volatility":229,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"QURE  261016P00013000",0.55,55,-0.000856,0.00074,-0.00071,0.000097,-0.000004,{"strike":384,"call":385,"put":395,"callItm":74,"putItm":14,"isAtm":14},14,{"contract_symbol":386,"symbol":386,"bid":387,"ask":308,"last":388,"change":223,"changePercent":9,"volume":223,"openInterest":389,"open_interest":389,"iv":275,"implied_volatility":275,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":74},"QURE  261016C00014000",7.1,32.6,30,0.991658,0.005065,-0.006294,0.000754,0.003065,{"contract_symbol":396,"symbol":396,"bid":223,"ask":397,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":398,"open_interest":398,"iv":229,"implied_volatility":229,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"QURE  261016P00014000",0.6,149,-0.003292,0.002522,-0.002418,0.00033,-0.000017,{"strike":405,"call":406,"put":416,"callItm":74,"putItm":14,"isAtm":14},15,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":223,"changePercent":9,"volume":223,"openInterest":384,"open_interest":384,"iv":224,"implied_volatility":224,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":74},"QURE  261016C00015000",6.3,7.9,7.58,0.986441,0.008321,-0.008927,0.001153,0.003259,{"contract_symbol":417,"symbol":417,"bid":223,"ask":228,"last":321,"change":223,"changePercent":9,"volume":223,"openInterest":418,"open_interest":418,"iv":240,"implied_volatility":240,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"QURE  261016P00015000",278,-0.010003,0.006813,-0.006432,0.000884,-0.000053,{"strike":425,"call":426,"put":437,"callItm":74,"putItm":14,"isAtm":14},16,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":223,"changePercent":9,"volume":223,"openInterest":431,"open_interest":431,"iv":224,"implied_volatility":224,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":74},"QURE  261016C00016000",5.5,7.3,9.3,175,0.96891,0.016799,-0.018023,0.002328,0.003387,{"contract_symbol":438,"symbol":438,"bid":223,"ask":439,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":440,"open_interest":440,"iv":229,"implied_volatility":229,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"QURE  261016P00016000",0.2,102,-0.024855,0.014748,-0.014138,0.001932,-0.000132,{"strike":447,"call":448,"put":457,"callItm":74,"putItm":14,"isAtm":14},17,{"contract_symbol":449,"symbol":449,"bid":450,"ask":280,"last":280,"change":223,"changePercent":9,"volume":223,"openInterest":389,"open_interest":389,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":74},"QURE  261016C00017000",4.1,1.1223,0.95576,0.025079,-0.021486,0.003106,0.00354,{"contract_symbol":458,"symbol":458,"bid":223,"ask":459,"last":21,"change":223,"changePercent":9,"volume":223,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"QURE  261016P00017000",0.3,36,1.0407,-0.034043,0.021849,-0.016095,0.002509,-0.000179,{"strike":313,"call":468,"put":480,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":223,"changePercent":9,"volume":223,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":74},"QURE  261016C00018000",3.8,4.9,19.7,112,1.069,0.92035,0.041822,-0.032362,0.004911,0.003574,{"contract_symbol":481,"symbol":481,"bid":228,"ask":482,"last":482,"change":483,"changePercent":9,"volume":405,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"QURE  261016P00018000",0.1,-0.05,32,0.901,-0.050248,0.034674,-0.019061,0.003432,-0.000263,{"strike":492,"call":493,"put":504,"callItm":74,"putItm":14,"isAtm":14},19,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":223,"changePercent":9,"volume":223,"openInterest":261,"open_interest":261,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":74},"QURE  261016C00019000",1.95,5.1,29.5,0.8689,0.902873,0.059522,-0.030564,0.005706,0.003708,{"contract_symbol":505,"symbol":505,"bid":228,"ask":506,"last":507,"change":122,"changePercent":9,"volume":231,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"QURE  261016P00019000",0.25,0.13,72,0.8607,-0.095237,0.059225,-0.029843,0.005625,-0.000501,{"strike":516,"call":517,"put":529,"callItm":74,"putItm":14,"isAtm":14},20,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":223,"changePercent":9,"volume":223,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"QURE  261016C00020000",2.05,2.95,3.49,80,0.9028,0.808681,0.090876,-0.050376,0.009052,0.00342,{"contract_symbol":530,"symbol":530,"bid":439,"ask":531,"last":532,"change":533,"changePercent":9,"volume":384,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"QURE  261016P00020000",0.4,0.37,0.17,2783,0.8654,-0.182717,0.092141,-0.046936,0.008798,-0.000972,{"strike":542,"call":543,"put":554,"callItm":74,"putItm":14,"isAtm":74},21,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":322,"changePercent":9,"volume":231,"openInterest":440,"open_interest":440,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"QURE  261016C00021000",1.35,2.3,2.09,0.9311,0.691123,0.113891,-0.067152,0.0117,0.002988,{"contract_symbol":555,"symbol":555,"bid":531,"ask":556,"last":557,"change":558,"changePercent":9,"volume":217,"openInterest":473,"open_interest":473,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"QURE  261016P00021000",0.7,0.57,-0.06,0.8219,-0.298186,0.127286,-0.058226,0.011492,-0.001595,{"strike":566,"call":567,"put":579,"callItm":74,"putItm":14,"isAtm":74},22,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":223,"changePercent":9,"volume":223,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":74},"QURE  261016C00022000",0.9,1.9,1.8,270,0.8715,0.565831,0.135921,-0.070223,0.013071,0.002513,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":584,"changePercent":9,"volume":252,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"QURE  261016P00022000",0.8,1.05,0.83,0.14,183,0.8085,-0.432924,0.146445,-0.065107,0.013064,-0.002348,{"strike":29,"call":593,"put":604,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":594,"symbol":594,"bid":376,"ask":595,"last":596,"change":597,"changePercent":9,"volume":178,"openInterest":358,"open_interest":358,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":74},"QURE  261016C00023000",0.85,0.65,-0.45,0.7235,0.406359,0.161409,-0.057464,0.012885,0.001865,{"contract_symbol":605,"symbol":605,"bid":180,"ask":606,"last":607,"change":608,"changePercent":9,"volume":231,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"QURE  261016P00023000",1.7,1.37,0.09,86,0.7865,-0.58275,0.149411,-0.062858,0.012966,-0.003207,{"strike":617,"call":618,"put":629,"callItm":14,"putItm":74,"isAtm":74},24,{"contract_symbol":619,"symbol":619,"bid":22,"ask":397,"last":620,"change":163,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"QURE  261016C00024000",0.45,47,1044,0.8238,0.288078,0.124983,-0.057432,0.011309,0.00132,{"contract_symbol":630,"symbol":630,"bid":571,"ask":631,"last":632,"change":633,"changePercent":9,"volume":261,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":74},"QURE  261016P00024000",2.8,2.4,0.56,450,0.872,-0.698859,0.120514,-0.06205,0.011543,-0.003957,{"strike":642,"call":643,"put":655,"callItm":14,"putItm":74,"isAtm":74},25,{"contract_symbol":644,"symbol":644,"bid":506,"ask":376,"last":645,"change":646,"changePercent":9,"volume":647,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"QURE  261016C00025000",0.22,-0.38,37,1945,0.8858,0.210944,0.098202,-0.052413,0.009599,0.000971,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":632,"change":223,"changePercent":9,"volume":223,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":74},"QURE  261016P00025000",2.65,3.6,1731,1.0294,-0.748978,0.093139,-0.067123,0.010579,-0.004415,{"strike":368,"call":667,"put":678,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":668,"symbol":668,"bid":669,"ask":459,"last":670,"change":223,"changePercent":9,"volume":223,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"QURE  261016C00026000",0.15,0.36,1204,0.9518,0.155157,0.075422,-0.046469,0.007921,0.000715,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":223,"changePercent":9,"volume":223,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":74},"QURE  261016P00026000",3.7,4.7,2.55,95,1.1488,-0.7921,0.075081,-0.067391,0.009517,-0.004837,{"strike":691,"call":692,"put":702,"callItm":14,"putItm":74,"isAtm":14},27,{"contract_symbol":693,"symbol":693,"bid":482,"ask":459,"last":459,"change":669,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"QURE  261016C00027000",245,895,1.0039,0.110924,0.056857,-0.038798,0.006269,0.000511,{"contract_symbol":703,"symbol":703,"bid":704,"ask":428,"last":705,"change":223,"changePercent":9,"volume":223,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":74},"QURE  261016P00027000",3.4,3.5,116,1.2492,-0.825529,0.062001,-0.06581,0.008546,-0.005212,{"strike":714,"call":715,"put":724,"callItm":14,"putItm":74,"isAtm":14},28,{"contract_symbol":716,"symbol":716,"bid":223,"ask":531,"last":506,"change":223,"changePercent":9,"volume":223,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"QURE  261016C00028000",403,1.009,0.074703,0.042109,-0.029156,0.004688,0.000346,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":223,"changePercent":9,"volume":223,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":74},"QURE  261016P00028000",4.3,6.5,4.2,44,1.2706,-0.869005,0.050502,-0.055205,0.007048,-0.005628,{"strike":737,"call":738,"put":747,"callItm":14,"putItm":74,"isAtm":14},29,{"contract_symbol":739,"symbol":739,"bid":223,"ask":439,"last":482,"change":223,"changePercent":9,"volume":223,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"QURE  261016C00029000",657,1.0314,0.051,0.030581,-0.022128,0.00348,0.000237,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":223,"changePercent":9,"volume":223,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":74},"QURE  261016P00029000",5.2,7.6,6.1,156,1.3888,-0.878599,0.043717,-0.057353,0.006699,-0.005896,{"strike":389,"call":760,"put":770,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":761,"symbol":761,"bid":223,"ask":669,"last":228,"change":483,"changePercent":9,"volume":762,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":14},"QURE  261016C00030000",224,2435,1.0405,0.031954,0.020789,-0.015239,0.002376,0.000149,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":223,"changePercent":9,"volume":223,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":74},"QURE  261016P00030000",6.8,8.4,7.37,2725,1.3232,-0.9221,0.033225,-0.039387,0.004829,-0.006309,{"strike":783,"call":784,"put":792,"callItm":14,"putItm":74,"isAtm":14},31,{"contract_symbol":785,"symbol":785,"bid":223,"ask":439,"last":228,"change":322,"changePercent":9,"volume":714,"openInterest":786,"open_interest":786,"iv":741,"implied_volatility":741,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"QURE  261016C00031000",638,0.019267,0.013691,-0.009906,0.001558,0.00009,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":223,"changePercent":9,"volume":223,"openInterest":797,"open_interest":797,"iv":753,"implied_volatility":753,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":74},"QURE  261016P00031000",8.5,9.6,8.68,479,-0.93192,0.028487,-0.037373,0.004365,-0.006576,{"strike":484,"call":804,"put":811,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":805,"symbol":805,"bid":223,"ask":531,"last":584,"change":223,"changePercent":9,"volume":223,"openInterest":418,"open_interest":418,"iv":741,"implied_volatility":741,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":14},"QURE  261016C00032000",0.011432,0.008741,-0.006325,0.000995,0.000054,{"contract_symbol":812,"symbol":812,"bid":367,"ask":813,"last":814,"change":223,"changePercent":9,"volume":223,"openInterest":815,"open_interest":815,"iv":753,"implied_volatility":753,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":74},"QURE  261016P00032000",10.4,9.63,60,-0.949875,0.022401,-0.029387,0.003433,-0.006878,{"strike":822,"call":823,"put":831,"callItm":14,"putItm":74,"isAtm":14},33,{"contract_symbol":824,"symbol":824,"bid":223,"ask":531,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":825,"open_interest":825,"iv":764,"implied_volatility":764,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"QURE  261016C00033000",2097,0.006803,0.00551,-0.004039,0.00063,0.000032,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":223,"changePercent":9,"volume":223,"openInterest":836,"open_interest":836,"iv":753,"implied_volatility":753,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":74},"QURE  261016P00033000",9.4,11.6,10.68,571,-0.96346,0.017351,-0.022763,0.002659,-0.007162,{"strike":843,"call":844,"put":852,"callItm":14,"putItm":74,"isAtm":14},34,{"contract_symbol":845,"symbol":845,"bid":223,"ask":459,"last":459,"change":223,"changePercent":9,"volume":223,"openInterest":846,"open_interest":846,"iv":741,"implied_volatility":741,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"QURE  261016C00034000",254,0.003791,0.003296,-0.002385,0.000375,0.000018,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":223,"changePercent":9,"volume":223,"openInterest":296,"open_interest":296,"iv":776,"implied_volatility":776,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":74},"QURE  261016P00034000",11.3,12.5,11.63,-0.980017,0.011033,-0.013079,0.001604,-0.007458,{"strike":863,"call":864,"put":872,"callItm":14,"putItm":74,"isAtm":14},35,{"contract_symbol":865,"symbol":865,"bid":223,"ask":506,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":866,"open_interest":866,"iv":741,"implied_volatility":741,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"QURE  261016C00035000",1470,0.002127,0.001957,-0.001416,0.000223,0.00001,{"contract_symbol":873,"symbol":873,"bid":834,"ask":874,"last":291,"change":875,"changePercent":9,"volume":876,"openInterest":877,"open_interest":877,"iv":753,"implied_volatility":753,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":74},"QURE  261016P00035000",13.6,0.61,100,2093,-0.981082,0.010011,-0.013134,0.001534,-0.007686,{"strike":460,"call":884,"put":891,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":885,"symbol":885,"bid":223,"ask":596,"last":459,"change":223,"changePercent":9,"volume":223,"openInterest":691,"open_interest":691,"iv":741,"implied_volatility":741,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"QURE  261016C00036000",0.001175,0.00114,-0.000825,0.00013,0.000006,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":223,"changePercent":9,"volume":223,"openInterest":896,"open_interest":896,"iv":753,"implied_volatility":753,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":74},"QURE  261016P00036000",12.1,14.7,13.62,250,-0.986542,0.007477,-0.009809,0.001146,-0.007933,{"strike":647,"call":903,"put":910,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":904,"symbol":904,"bid":223,"ask":506,"last":507,"change":223,"changePercent":9,"volume":223,"openInterest":905,"open_interest":905,"iv":764,"implied_volatility":764,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":343,"in_the_money":14},"QURE  261016C00037000",217,0.000674,0.00068,-0.000498,0.000078,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":223,"changePercent":9,"volume":223,"openInterest":915,"open_interest":915,"iv":776,"implied_volatility":776,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":74},"QURE  261016P00037000",13.1,15.7,10.7,1457,-0.993485,0.004171,-0.004944,0.000606,-0.008186,{"strike":922,"call":923,"put":930,"callItm":14,"putItm":74,"isAtm":14},38,{"contract_symbol":924,"symbol":924,"bid":223,"ask":439,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":925,"open_interest":925,"iv":741,"implied_volatility":741,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":302,"in_the_money":14},"QURE  261016C00038000",626,0.000345,0.000367,-0.000266,0.000042,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":384,"change":223,"changePercent":9,"volume":223,"openInterest":934,"open_interest":934,"iv":753,"implied_volatility":753,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":74},"QURE  261016P00038000",15.1,16.6,196,-0.993319,0.004054,-0.005318,0.000621,-0.008408,{"strike":941,"call":942,"put":949,"callItm":14,"putItm":74,"isAtm":14},39,{"contract_symbol":943,"symbol":943,"bid":223,"ask":506,"last":944,"change":223,"changePercent":9,"volume":223,"openInterest":522,"open_interest":522,"iv":741,"implied_volatility":741,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":317,"in_the_money":14},"QURE  261016C00039000",0.16,0.000184,0.000204,-0.000148,0.000023,{"contract_symbol":950,"symbol":950,"bid":264,"ask":951,"last":874,"change":223,"changePercent":9,"volume":223,"openInterest":737,"open_interest":737,"iv":753,"implied_volatility":753,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":74},"QURE  261016P00039000",17.7,-0.995332,0.002948,-0.003868,0.000452,-0.008639,{"strike":958,"call":959,"put":965,"callItm":14,"putItm":74,"isAtm":14},40,{"contract_symbol":960,"symbol":960,"bid":223,"ask":439,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":961,"open_interest":961,"iv":741,"implied_volatility":741,"delta":381,"gamma":962,"theta":963,"vega":964,"rho":223,"in_the_money":14},"QURE  261016C00040000",2473,0.000112,-0.000081,0.000013,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":223,"changePercent":9,"volume":223,"openInterest":970,"open_interest":970,"iv":776,"implied_volatility":776,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":74},"QURE  261016P00040000",16.1,18.7,17.85,582,-0.998001,0.001445,-0.001713,0.00021,-0.008873,{"strike":977,"call":978,"put":984,"callItm":14,"putItm":74,"isAtm":14},41,{"contract_symbol":979,"symbol":979,"bid":223,"ask":439,"last":669,"change":223,"changePercent":9,"volume":223,"openInterest":980,"open_interest":980,"iv":741,"implied_volatility":741,"delta":981,"gamma":982,"theta":983,"vega":315,"rho":223,"in_the_money":14},"QURE  261016C00041000",2261,0.000051,0.000061,-0.000044,{"contract_symbol":985,"symbol":985,"bid":447,"ask":986,"last":987,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":74},"QURE  261016P00041000",20.6,16.41,-0.997752,0.001528,-0.002004,0.000234,-0.009095,{"strike":994,"call":995,"put":1002,"callItm":14,"putItm":74,"isAtm":14},42,{"contract_symbol":996,"symbol":996,"bid":223,"ask":439,"last":482,"change":223,"changePercent":9,"volume":223,"openInterest":997,"open_interest":997,"iv":741,"implied_volatility":741,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":223,"in_the_money":14},"QURE  261016C00042000",1429,0.000026,0.000033,-0.000024,0.000004,{"contract_symbol":1003,"symbol":1003,"bid":313,"ask":1004,"last":313,"change":223,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":753,"implied_volatility":753,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":74},"QURE  261016P00042000",21.7,-0.99845,0.00109,-0.00143,0.000167,-0.00932,{"strike":189,"call":1011,"put":1017,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1012,"symbol":1012,"bid":223,"ask":439,"last":184,"change":223,"changePercent":9,"volume":223,"openInterest":1013,"open_interest":1013,"iv":764,"implied_volatility":764,"delta":1014,"gamma":1015,"theta":1016,"vega":302,"rho":223,"in_the_money":14},"QURE  261016C00043000",2490,0.000015,0.000019,-0.000014,{"contract_symbol":1018,"symbol":1018,"bid":1019,"ask":1004,"last":1020,"change":223,"changePercent":9,"volume":223,"openInterest":1021,"open_interest":1021,"iv":776,"implied_volatility":776,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":74},"QURE  261016P00043000",19.4,17.9,67,-0.999413,0.00047,-0.000557,0.000068,-0.009546,{"strike":729,"call":1028,"put":1033,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1029,"symbol":1029,"bid":223,"ask":669,"last":1030,"change":223,"changePercent":9,"volume":223,"openInterest":1031,"open_interest":1031,"iv":741,"implied_volatility":741,"delta":315,"gamma":1032,"theta":316,"vega":317,"rho":223,"in_the_money":14},"QURE  261016C00044000",0.12,1014,0.000009,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":223,"changePercent":9,"volume":223,"openInterest":1038,"open_interest":1038,"iv":753,"implied_volatility":753,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":74},"QURE  261016P00044000",20.1,22.7,19.48,98,-0.999269,0.000547,-0.000717,0.000084,-0.009768,{"strike":1045,"call":1046,"put":1050,"callItm":14,"putItm":74,"isAtm":14},45,{"contract_symbol":1047,"symbol":1047,"bid":223,"ask":228,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":1048,"open_interest":1048,"iv":741,"implied_volatility":741,"delta":343,"gamma":1049,"theta":303,"vega":317,"rho":223,"in_the_money":14},"QURE  261016C00045000",3660,0.000005,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":1054,"change":223,"changePercent":9,"volume":223,"openInterest":1055,"open_interest":1055,"iv":753,"implied_volatility":753,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":74},"QURE  261016P00045000",21.1,23.7,20.52,455,-0.999501,0.000385,-0.000505,0.000059,-0.009991,{"strike":1062,"call":1063,"put":1066,"callItm":14,"putItm":74,"isAtm":14},46,{"contract_symbol":1064,"symbol":1064,"bid":223,"ask":228,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":1065,"open_interest":1065,"iv":764,"implied_volatility":764,"delta":302,"gamma":343,"theta":324,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00046000",1157,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":1069,"last":1070,"change":223,"changePercent":9,"volume":223,"openInterest":783,"open_interest":783,"iv":753,"implied_volatility":753,"delta":1071,"gamma":1072,"theta":1073,"vega":353,"rho":1074,"in_the_money":74},"QURE  261016P00046000",22.1,24.7,10.74,-0.999659,0.00027,-0.000354,-0.010214,{"strike":621,"call":1076,"put":1079,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1077,"symbol":1077,"bid":223,"ask":228,"last":321,"change":223,"changePercent":9,"volume":223,"openInterest":1078,"open_interest":1078,"iv":741,"implied_volatility":741,"delta":317,"gamma":317,"theta":362,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00047000",1609,{"contract_symbol":1080,"symbol":1080,"bid":29,"ask":1081,"last":1004,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":74},"QURE  261016P00047000",26.2,-0.999768,0.000189,-0.000247,0.000029,-0.010437,{"strike":1088,"call":1089,"put":1092,"callItm":14,"putItm":74,"isAtm":14},48,{"contract_symbol":1090,"symbol":1090,"bid":223,"ask":228,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":1091,"open_interest":1091,"iv":741,"implied_volatility":741,"delta":223,"gamma":317,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00048000",701,{"contract_symbol":1093,"symbol":1093,"bid":617,"ask":1094,"last":1095,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":74},"QURE  261016P00048000",26.8,25.1,-0.999843,0.000131,-0.000172,0.00002,-0.010659,{"strike":1102,"call":1103,"put":1106,"callItm":14,"putItm":74,"isAtm":14},49,{"contract_symbol":1104,"symbol":1104,"bid":223,"ask":228,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":1105,"open_interest":1105,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00049000",198,{"contract_symbol":1107,"symbol":1107,"bid":642,"ask":1108,"last":1109,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":74},"QURE  261016P00049000",27.8,23.4,-0.999893,0.000091,-0.00012,0.000014,-0.010881,{"strike":1116,"call":1117,"put":1121,"callItm":14,"putItm":74,"isAtm":14},50,{"contract_symbol":1118,"symbol":1118,"bid":223,"ask":228,"last":321,"change":1119,"changePercent":9,"volume":231,"openInterest":1120,"open_interest":1120,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00050000",-0.03,9457,{"contract_symbol":1122,"symbol":1122,"bid":368,"ask":1123,"last":1124,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1125,"gamma":1126,"theta":1127,"vega":871,"rho":1128,"in_the_money":74},"QURE  261016P00050000",29.3,24.8,-0.999928,0.000063,-0.000083,-0.011104,{"strike":1130,"call":1131,"put":1135,"callItm":14,"putItm":74,"isAtm":14},52.5,{"contract_symbol":1132,"symbol":1132,"bid":223,"ask":228,"last":1133,"change":223,"changePercent":9,"volume":223,"openInterest":1134,"open_interest":1134,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00052500",0.06,402,{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":1139,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1140,"gamma":1141,"theta":1142,"vega":1001,"rho":1143,"in_the_money":74},"QURE  261016P00052500",28.5,31.3,29.04,-0.999973,0.000025,-0.000033,-0.011659,{"strike":377,"call":1145,"put":1148,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1146,"symbol":1146,"bid":223,"ask":228,"last":321,"change":223,"changePercent":9,"volume":223,"openInterest":1147,"open_interest":1147,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00055000",6808,{"contract_symbol":1149,"symbol":1149,"bid":783,"ask":1150,"last":1151,"change":223,"changePercent":9,"volume":223,"openInterest":217,"open_interest":217,"iv":753,"implied_volatility":753,"delta":1152,"gamma":871,"theta":1153,"vega":302,"rho":1154,"in_the_money":74},"QURE  261016P00055000",34.3,12.55,-0.99999,-0.000013,-0.012214,{"strike":1156,"call":1157,"put":1160,"callItm":14,"putItm":74,"isAtm":14},57.5,{"contract_symbol":1158,"symbol":1158,"bid":223,"ask":228,"last":357,"change":223,"changePercent":9,"volume":223,"openInterest":1159,"open_interest":1159,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00057500",2288,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1165,"gamma":1001,"theta":1166,"vega":317,"rho":1167,"in_the_money":74},"QURE  261016P00057500",33.6,36.1,34.7,-0.999996,-0.000005,-0.01277,{"strike":815,"call":1169,"put":1172,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":1170,"symbol":1170,"bid":223,"ask":228,"last":321,"change":146,"changePercent":9,"volume":252,"openInterest":1171,"open_interest":1171,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00060000",5598,{"contract_symbol":1173,"symbol":1173,"bid":460,"ask":1174,"last":1175,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1176,"gamma":302,"theta":324,"vega":223,"rho":1177,"in_the_money":74},"QURE  261016P00060000",39.7,23.38,-0.999999,-0.013325,{"strike":1179,"call":1180,"put":1183,"callItm":14,"putItm":74,"isAtm":14},65,{"contract_symbol":1181,"symbol":1181,"bid":223,"ask":228,"last":228,"change":223,"changePercent":9,"volume":223,"openInterest":1182,"open_interest":1182,"iv":764,"implied_volatility":764,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00065000",7265,{"contract_symbol":1184,"symbol":1184,"bid":977,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1186,"gamma":223,"theta":223,"vega":223,"rho":1187,"in_the_money":74},"QURE  261016P00065000",44.7,-1,-0.014435,{"strike":1189,"call":1190,"put":1193,"callItm":14,"putItm":74,"isAtm":14},70,{"contract_symbol":1191,"symbol":1191,"bid":223,"ask":228,"last":357,"change":223,"changePercent":9,"volume":223,"openInterest":1192,"open_interest":1192,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00070000",6600,{"contract_symbol":1194,"symbol":1194,"bid":1062,"ask":1195,"last":1196,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":753,"implied_volatility":753,"delta":1186,"gamma":223,"theta":223,"vega":223,"rho":1197,"in_the_money":74},"QURE  261016P00070000",49.7,26.3,-0.015546,{"strike":1199,"call":1200,"put":1204,"callItm":14,"putItm":74,"isAtm":14},75,{"contract_symbol":1201,"symbol":1201,"bid":223,"ask":228,"last":1202,"change":223,"changePercent":9,"volume":223,"openInterest":1203,"open_interest":1203,"iv":741,"implied_volatility":741,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"QURE  261016C00075000",0.5,2414,{"contract_symbol":1205,"symbol":1205,"bid":1206,"ask":1207,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":776,"implied_volatility":776,"delta":1186,"gamma":223,"theta":223,"vega":223,"rho":1208,"in_the_money":74},"QURE  261016P00075000",51,54.7,-0.016655,"2026-10-08T17:28:04.365291+00:00"]