[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUS":3,"homepage-market-summary":29,"stock-options-QUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUS","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},"State Street SPDR MSCI USA StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0432,2.021336,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},193.77,193.43,194.18,192.6394,1.1306,0.59,18345.792655,196.4499,167.845,22821.43905610757,90.6,2886,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":723,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.1,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",100,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",191,"270416",[197,210,220,229,238,247,256,265,274,283,292,301,310,319,328,337,346,356,368,381,396,412,429,447,465,483,500,518,536,554,572,590,608,626,646,666,686,704],{"strike":198,"call":199,"put":206,"callItm":11,"putItm":66,"isAtm":66},110,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"QUS   261016C00110000",82,85,0.1379,1,0.030115,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00110000",0.75,0.1264,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":66,"isAtm":66},115,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"QUS   261016C00115000",77,81,0.1394,0.031484,{"contract_symbol":219,"symbol":219,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00115000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":66,"isAtm":66},120,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":226,"in_the_money":11},"QUS   261016C00120000",72,75,0.032853,{"contract_symbol":228,"symbol":228,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00120000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":66,"isAtm":66},125,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":235,"in_the_money":11},"QUS   261016C00125000",67,70,0.034222,{"contract_symbol":237,"symbol":237,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00125000",{"strike":239,"call":240,"put":245,"callItm":11,"putItm":66,"isAtm":66},130,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":244,"in_the_money":11},"QUS   261016C00130000",62,65,0.035591,{"contract_symbol":246,"symbol":246,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00130000",{"strike":248,"call":249,"put":254,"callItm":11,"putItm":66,"isAtm":66},135,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":253,"in_the_money":11},"QUS   261016C00135000",57,60,0.036959,{"contract_symbol":255,"symbol":255,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00135000",{"strike":257,"call":258,"put":263,"callItm":11,"putItm":66,"isAtm":66},140,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":262,"in_the_money":11},"QUS   261016C00140000",52,55,0.038328,{"contract_symbol":264,"symbol":264,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00140000",{"strike":266,"call":267,"put":272,"callItm":11,"putItm":66,"isAtm":66},145,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":271,"in_the_money":11},"QUS   261016C00145000",47,50,0.039697,{"contract_symbol":273,"symbol":273,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00145000",{"strike":275,"call":276,"put":281,"callItm":11,"putItm":66,"isAtm":66},150,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":280,"in_the_money":11},"QUS   261016C00150000",42,45,0.041066,{"contract_symbol":282,"symbol":282,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00150000",{"strike":284,"call":285,"put":290,"callItm":11,"putItm":66,"isAtm":66},155,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":289,"in_the_money":11},"QUS   261016C00155000",37,40,0.042434,{"contract_symbol":291,"symbol":291,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00155000",{"strike":293,"call":294,"put":299,"callItm":11,"putItm":66,"isAtm":66},160,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":298,"in_the_money":11},"QUS   261016C00160000",32,35,0.043804,{"contract_symbol":300,"symbol":300,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00160000",{"strike":302,"call":303,"put":308,"callItm":11,"putItm":66,"isAtm":66},165,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":307,"in_the_money":11},"QUS   261016C00165000",27.1,30.1,0.045173,{"contract_symbol":309,"symbol":309,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00165000",{"strike":311,"call":312,"put":317,"callItm":11,"putItm":66,"isAtm":66},169,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":316,"in_the_money":11},"QUS   261016C00169000",23.1,26.1,0.046268,{"contract_symbol":318,"symbol":318,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00169000",{"strike":320,"call":321,"put":326,"callItm":11,"putItm":66,"isAtm":66},170,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":325,"in_the_money":11},"QUS   261016C00170000",22.1,26,0.046542,{"contract_symbol":327,"symbol":327,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00170000",{"strike":329,"call":330,"put":335,"callItm":11,"putItm":66,"isAtm":66},171,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":334,"in_the_money":11},"QUS   261016C00171000",21.1,24.1,0.046815,{"contract_symbol":336,"symbol":336,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00171000",{"strike":338,"call":339,"put":344,"callItm":11,"putItm":66,"isAtm":66},172,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":181,"rho":343,"in_the_money":11},"QUS   261016C00172000",20.4,24,0.047089,{"contract_symbol":345,"symbol":345,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00172000",{"strike":347,"call":348,"put":354,"callItm":11,"putItm":66,"isAtm":66},173,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":204,"gamma":181,"theta":181,"vega":352,"rho":353,"in_the_money":11},"QUS   261016C00173000",19.4,23,0.000001,0.047363,{"contract_symbol":355,"symbol":355,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00173000",{"strike":357,"call":358,"put":366,"callItm":11,"putItm":66,"isAtm":66},174,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":362,"gamma":352,"theta":363,"vega":364,"rho":365,"in_the_money":11},"QUS   261016C00174000",18.4,22,0.999999,-0.000001,0.000002,0.047636,{"contract_symbol":367,"symbol":367,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":66},"QUS   261016P00174000",{"strike":369,"call":370,"put":379,"callItm":11,"putItm":66,"isAtm":66},175,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":11},"QUS   261016C00175000",17.4,21,0.999996,0.000004,-0.000004,0.000006,0.04791,{"contract_symbol":380,"symbol":380,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":352,"theta":181,"vega":352,"rho":181,"in_the_money":66},"QUS   261016P00175000",{"strike":382,"call":383,"put":392,"callItm":11,"putItm":66,"isAtm":66},176,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"QUS   261016C00176000",16.4,20,0.999987,0.000013,-0.000013,0.000019,0.048183,{"contract_symbol":393,"symbol":393,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":394,"gamma":364,"theta":394,"vega":395,"rho":181,"in_the_money":66},"QUS   261016P00176000",-0.000002,0.000003,{"strike":397,"call":398,"put":407,"callItm":11,"putItm":66,"isAtm":66},177,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"QUS   261016C00177000",15.4,19,0.999969,0.00003,-0.000029,0.000042,0.048456,{"contract_symbol":408,"symbol":408,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":409,"gamma":410,"theta":409,"vega":411,"rho":181,"in_the_money":66},"QUS   261016P00177000",-0.000006,0.000007,0.000009,{"strike":413,"call":414,"put":423,"callItm":11,"putItm":66,"isAtm":66},178,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"QUS   261016C00178000",14.4,18,0.999898,0.00009,-0.00009,0.000129,0.048726,{"contract_symbol":424,"symbol":424,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":363,"in_the_money":66},"QUS   261016P00178000",-0.000021,0.000023,-0.000019,0.000029,{"strike":430,"call":431,"put":440,"callItm":11,"putItm":66,"isAtm":66},179,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"QUS   261016C00179000",13.4,17,0.999742,0.000215,-0.000215,0.000308,0.048992,{"contract_symbol":441,"symbol":441,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":66},"QUS   261016P00179000",-0.000065,0.000065,-0.000054,0.000085,-0.000003,{"strike":448,"call":449,"put":458,"callItm":11,"putItm":66,"isAtm":66},180,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"QUS   261016C00180000",12.4,16,0.999454,0.000436,-0.000426,0.000618,0.04925,{"contract_symbol":459,"symbol":459,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":66},"QUS   261016P00180000",-0.000186,0.000175,-0.000144,0.000227,-0.00001,{"strike":466,"call":467,"put":476,"callItm":11,"putItm":66,"isAtm":66},181,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"QUS   261016C00181000",11.4,15,0.998607,0.00102,-0.00102,0.001463,0.049479,{"contract_symbol":477,"symbol":477,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":66},"QUS   261016P00181000",-0.000494,0.000433,-0.000356,0.000563,-0.000026,{"strike":484,"call":485,"put":494,"callItm":11,"putItm":66,"isAtm":66},182,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"QUS   261016C00182000",10.4,14,0.997034,0.002026,-0.002025,0.002905,0.049668,{"contract_symbol":495,"symbol":495,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":442,"in_the_money":66},"QUS   261016P00182000",-0.00122,0.000996,-0.000819,0.001296,{"strike":501,"call":502,"put":511,"callItm":11,"putItm":66,"isAtm":66},183,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"QUS   261016C00183000",9.9,13.3,0.994476,0.003573,-0.003494,0.005068,0.049805,{"contract_symbol":512,"symbol":512,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":66},"QUS   261016P00183000",-0.002813,0.002128,-0.001751,0.002769,-0.00015,{"strike":519,"call":520,"put":529,"callItm":11,"putItm":66,"isAtm":66},184,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"QUS   261016C00184000",8.9,11,0.988624,0.006669,-0.006666,0.009565,0.049766,{"contract_symbol":530,"symbol":530,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":66},"QUS   261016P00184000",-0.006064,0.004232,-0.003481,0.005506,-0.000324,{"strike":537,"call":538,"put":547,"callItm":11,"putItm":66,"isAtm":66},185,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"QUS   261016C00185000",7.9,10.1,0.979452,0.01108,-0.011076,0.015892,0.049548,{"contract_symbol":548,"symbol":548,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":66},"QUS   261016P00185000",-0.012246,0.007837,-0.006447,0.010197,-0.000655,{"strike":555,"call":556,"put":565,"callItm":11,"putItm":66,"isAtm":66},186,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"QUS   261016C00186000",6.9,10.2,0.96476,0.017379,-0.017372,0.024926,0.049034,{"contract_symbol":566,"symbol":566,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":66},"QUS   261016P00186000",-0.023206,0.013536,-0.011135,0.017611,-0.001241,{"strike":573,"call":574,"put":583,"callItm":11,"putItm":66,"isAtm":66},187,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"QUS   261016C00187000",5.9,9.3,0.944457,0.025349,-0.024792,0.035962,0.048218,{"contract_symbol":584,"symbol":584,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":66},"QUS   261016P00187000",-0.041339,0.021821,-0.017951,0.028392,-0.002213,{"strike":591,"call":592,"put":601,"callItm":11,"putItm":66,"isAtm":66},188,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"QUS   261016C00188000",4.2,7.5,0.910695,0.036112,-0.036097,0.051792,0.046678,{"contract_symbol":602,"symbol":602,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":66},"QUS   261016P00188000",-0.069379,0.032877,-0.027045,0.042776,-0.003717,{"strike":609,"call":610,"put":619,"callItm":11,"putItm":66,"isAtm":66},189,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"QUS   261016C00189000",3.2,6.5,0.867578,0.047921,-0.047901,0.068731,0.044632,{"contract_symbol":620,"symbol":620,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":66},"QUS   261016P00189000",-0.109938,0.046341,-0.038121,0.060294,-0.005895,{"strike":627,"call":628,"put":638,"callItm":11,"putItm":66,"isAtm":66},190,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"QUS   261016C00190000",2.45,5.8,0.1213,0.845031,0.061249,-0.046344,0.076428,0.043705,{"contract_symbol":639,"symbol":639,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":66},"QUS   261016P00190000",0.1074,-0.126358,0.060191,-0.035738,0.066534,-0.006766,{"strike":647,"call":648,"put":657,"callItm":66,"putItm":11,"isAtm":11},195,{"contract_symbol":649,"symbol":649,"bid":181,"ask":650,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":66},"QUS   261016C00195000",1.4,0.066,0.299313,0.164165,-0.036746,0.111418,0.015777,{"contract_symbol":658,"symbol":658,"bid":179,"ask":659,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"QUS   261016P00195000",3.6,0.0916,-0.646298,0.126528,-0.054632,0.119269,-0.034803,{"strike":667,"call":668,"put":676,"callItm":66,"putItm":11,"isAtm":66},200,{"contract_symbol":669,"symbol":669,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":66},"QUS   261016C00200000",0.1554,0.115491,0.039066,-0.048517,0.062454,0.006054,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"QUS   261016P00200000",4.8,7.4,0.1338,-0.918416,0.035149,-0.032386,0.0484,-0.050468,{"strike":687,"call":688,"put":695,"callItm":66,"putItm":11,"isAtm":66},205,{"contract_symbol":689,"symbol":689,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":66},"QUS   261016C00205000",0.015449,0.007794,-0.009679,0.01246,0.000813,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":680,"implied_volatility":680,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"QUS   261016P00205000",9.2,12.9,-0.993958,0.003985,-0.003672,0.005488,-0.055805,{"strike":705,"call":706,"put":713,"callItm":66,"putItm":11,"isAtm":66},210,{"contract_symbol":707,"symbol":707,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":670,"implied_volatility":670,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":66},"QUS   261016C00210000",0.000981,0.000664,-0.000825,0.001062,0.000052,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"QUS   261016P00210000",14.2,17.9,0.1339,-0.999838,0.000144,-0.000133,0.000199,-0.057483,"2026-10-07T11:24:34.817094+00:00"]