[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CQTM":3,"homepage-market-summary":24,"stock-options-CQTM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CQTM","2026-10-02",{"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},"Corgi Quantum Computing ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},23.37,24.12,23.57,-0.2,-0.85,13502.800201,35.040001,21.14,29267.338808285713,16,105,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":167,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":168,"days_to_expiration":171,"iv_index":173,"expiration_iv":173,"kpis":174,"expirations":178,"strikes":180,"updated_at":636,"task_id":9},"SUCCESS",{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},"2026-12-18","Regular",76,"261218",0.5,{"total_volume":175,"total_open_interest":176,"put_call_ratio":177,"implied_volatility":173},15,155,0.55,[179],{"date":169,"label":169,"type":170,"days_to_expiration":171,"dte":171,"compact":172,"implied_volatility":9},[181,204,227,250,274,295,317,340,364,387,408,429,450,469,492,513,532,551,572,589,605,621],{"strike":175,"call":182,"put":195,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":183,"symbol":183,"bid":184,"ask":185,"last":186,"change":187,"changePercent":9,"volume":187,"openInterest":188,"open_interest":188,"iv":189,"implied_volatility":189,"delta":190,"gamma":191,"theta":192,"vega":193,"rho":194,"in_the_money":11},"CQTM  261218C00015000",7.6,10.4,8.2,0,12,0.7878,0.920148,0.017552,-0.008144,0.01594,0.026968,{"contract_symbol":196,"symbol":196,"bid":187,"ask":197,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":198,"implied_volatility":198,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":68},"CQTM  261218P00015000",1.9,0.5467,-0.029319,0.011373,-0.002542,0.007168,-0.0016,{"strike":205,"call":206,"put":217,"callItm":11,"putItm":68,"isAtm":68},18,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":187,"changePercent":9,"volume":187,"openInterest":211,"open_interest":211,"iv":189,"implied_volatility":189,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":11},"CQTM  261218C00018000",4.9,7.8,5.7,11,0.816557,0.031393,-0.014566,0.028509,0.026805,{"contract_symbol":218,"symbol":218,"bid":187,"ask":219,"last":220,"change":187,"changePercent":9,"volume":187,"openInterest":221,"open_interest":221,"iv":198,"implied_volatility":198,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":68},"CQTM  261218P00018000",1.35,1.64,2,-0.122005,0.034478,-0.007705,0.02173,-0.006854,{"strike":228,"call":229,"put":239,"callItm":11,"putItm":68,"isAtm":68},19,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"CQTM  261218C00019000",4.3,7.2,0.778,0.775747,0.035838,-0.016217,0.03214,0.026292,{"contract_symbol":240,"symbol":240,"bid":187,"ask":241,"last":242,"change":187,"changePercent":9,"volume":187,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":68},"CQTM  261218P00019000",2.55,0.85,8,0.4999,-0.154769,0.044352,-0.008287,0.025559,-0.008654,{"strike":251,"call":252,"put":262,"callItm":11,"putItm":68,"isAtm":68},20,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"CQTM  261218C00020000",3.4,6.5,0.7595,0.732612,0.040348,-0.017403,0.035328,0.025629,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":187,"changePercent":9,"volume":187,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":68},"CQTM  261218P00020000",0.3,1.6,1.4,5,0.536,-0.224972,0.052112,-0.011193,0.032199,-0.012887,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":68,"isAtm":11},21,{"contract_symbol":277,"symbol":277,"bid":278,"ask":210,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"CQTM  261218C00021000",2.9,0.732,0.686559,0.045106,-0.018068,0.03806,0.024802,{"contract_symbol":286,"symbol":286,"bid":187,"ask":287,"last":288,"change":187,"changePercent":9,"volume":187,"openInterest":39,"open_interest":39,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":68},"CQTM  261218P00021000",3.2,1.65,0.5863,-0.297485,0.05502,-0.014142,0.037188,-0.017577,{"strike":296,"call":297,"put":307,"callItm":11,"putItm":68,"isAtm":11},22,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"CQTM  261218C00022000",2.25,5.1,0.7089,0.636204,0.049331,-0.018534,0.040312,0.023637,{"contract_symbol":308,"symbol":308,"bid":121,"ask":309,"last":310,"change":187,"changePercent":9,"volume":187,"openInterest":251,"open_interest":251,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":68},"CQTM  261218P00022000",3.5,1.8,0.6165,-0.361331,0.05659,-0.016082,0.040219,-0.021891,{"strike":318,"call":319,"put":330,"callItm":11,"putItm":68,"isAtm":11},23,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":187,"changePercent":9,"volume":187,"openInterest":39,"open_interest":39,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"CQTM  261218C00023000",1.7,4.6,2.6,0.6988,0.583258,0.052008,-0.018989,0.041897,0.022131,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":221,"change":9,"changePercent":9,"volume":175,"openInterest":187,"open_interest":187,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":68},"CQTM  261218P00023000",1.25,3.9,0.6282,-0.420898,0.057984,-0.017107,0.041989,-0.025995,{"strike":341,"call":342,"put":353,"callItm":68,"putItm":11,"isAtm":11},24,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":187,"changePercent":9,"volume":187,"openInterest":211,"open_interest":211,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":68},"CQTM  261218C00024000",1.2,4.2,2.65,0.6933,0.530192,0.053439,-0.019206,0.042711,0.02047,{"contract_symbol":354,"symbol":354,"bid":355,"ask":231,"last":356,"change":187,"changePercent":9,"volume":187,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"CQTM  261218P00024000",1.3,2.85,4,0.6252,-0.479667,0.059358,-0.017345,0.042778,-0.030059,{"strike":59,"call":365,"put":377,"callItm":68,"putItm":11,"isAtm":11},{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":187,"changePercent":9,"volume":187,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":68},"CQTM  261218C00025000",0.7,3.8,0.75,9,0.6886,0.478102,0.053875,-0.019102,0.042769,0.018743,{"contract_symbol":378,"symbol":378,"bid":379,"ask":267,"last":380,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"CQTM  261218P00025000",1.85,5.15,0.609,-0.540257,0.060702,-0.016832,0.042615,-0.034212,{"strike":388,"call":389,"put":398,"callItm":68,"putItm":11,"isAtm":68},26,{"contract_symbol":390,"symbol":390,"bid":264,"ask":254,"last":391,"change":187,"changePercent":9,"volume":187,"openInterest":357,"open_interest":357,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":68},"CQTM  261218C00026000",1.75,0.6995,0.43204,0.052349,-0.019149,0.042211,0.017077,{"contract_symbol":399,"symbol":399,"bid":241,"ask":400,"last":401,"change":187,"changePercent":9,"volume":187,"openInterest":211,"open_interest":211,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"CQTM  261218P00026000",5.6,2.8,0.5796,-0.605417,0.061861,-0.015535,0.041329,-0.038591,{"strike":409,"call":410,"put":419,"callItm":68,"putItm":11,"isAtm":68},27,{"contract_symbol":411,"symbol":411,"bid":187,"ask":412,"last":60,"change":187,"changePercent":9,"volume":187,"openInterest":39,"open_interest":39,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":68},"CQTM  261218C00027000",3,0.7066,0.388796,0.05053,-0.018862,0.041159,0.015495,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":255,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"CQTM  261218P00027000",3.1,6.3,0.5345,-0.679095,0.062386,-0.013326,0.038441,-0.04339,{"strike":430,"call":431,"put":440,"callItm":68,"putItm":11,"isAtm":68},28,{"contract_symbol":432,"symbol":432,"bid":187,"ask":433,"last":355,"change":187,"changePercent":9,"volume":187,"openInterest":267,"open_interest":267,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":68},"CQTM  261218C00028000",2.75,0.7046,0.345871,0.048746,-0.018095,0.039596,0.01393,{"contract_symbol":441,"symbol":441,"bid":357,"ask":442,"last":443,"change":187,"changePercent":9,"volume":187,"openInterest":221,"open_interest":221,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"CQTM  261218P00028000",7,6.95,0.4667,-0.769086,0.060735,-0.00989,0.032674,-0.048994,{"strike":451,"call":452,"put":460,"callItm":68,"putItm":11,"isAtm":68},29,{"contract_symbol":453,"symbol":453,"bid":187,"ask":241,"last":332,"change":187,"changePercent":9,"volume":187,"openInterest":39,"open_interest":39,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":68},"CQTM  261218C00029000",0.6934,0.302152,0.046851,-0.016844,0.037451,0.012325,{"contract_symbol":461,"symbol":461,"bid":462,"ask":184,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"CQTM  261218P00029000",4.7,0.3676,-0.883701,0.049576,-0.005008,0.021007,-0.055915,{"strike":470,"call":471,"put":481,"callItm":68,"putItm":11,"isAtm":68},30,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":219,"change":187,"changePercent":9,"volume":187,"openInterest":267,"open_interest":267,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":68},"CQTM  261218C00030000",0.2,2.4,0.6721,0.256398,0.044629,-0.01507,0.034575,0.01062,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":187,"changePercent":9,"volume":187,"openInterest":221,"open_interest":221,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"CQTM  261218P00030000",5.5,8.4,5.39,0.2697,-0.974608,0.020445,-0.001112,0.006358,-0.062126,{"strike":493,"call":494,"put":504,"callItm":68,"putItm":11,"isAtm":68},31,{"contract_symbol":495,"symbol":495,"bid":187,"ask":496,"last":497,"change":187,"changePercent":9,"volume":187,"openInterest":412,"open_interest":412,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":68},"CQTM  261218C00031000",2.3,5.62,0.6381,0.206902,0.041701,-0.012694,0.030674,0.00873,{"contract_symbol":505,"symbol":505,"bid":422,"ask":506,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"CQTM  261218P00031000",9.4,0.157,-0.999948,0.000127,-0.000002,0.000023,-0.06543,{"strike":514,"call":515,"put":524,"callItm":68,"putItm":11,"isAtm":68},32,{"contract_symbol":516,"symbol":516,"bid":517,"ask":344,"last":219,"change":187,"changePercent":9,"volume":187,"openInterest":370,"open_interest":370,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":68},"CQTM  261218C00032000",0.1,0.6031,0.159679,0.037527,-0.010205,0.02609,0.006858,{"contract_symbol":525,"symbol":525,"bid":232,"ask":526,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":510,"vega":530,"rho":531,"in_the_money":11},"CQTM  261218P00032000",10.3,0.1715,-0.999961,0.000089,0.000018,-0.067541,{"strike":533,"call":534,"put":543,"callItm":68,"putItm":11,"isAtm":68},33,{"contract_symbol":535,"symbol":535,"bid":187,"ask":536,"last":401,"change":187,"changePercent":9,"volume":187,"openInterest":412,"open_interest":412,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":68},"CQTM  261218C00033000",2.05,0.6236,0.144316,0.033933,-0.009866,0.024394,0.006191,{"contract_symbol":544,"symbol":544,"bid":545,"ask":211,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":510,"vega":549,"rho":550,"in_the_money":11},"CQTM  261218P00033000",8.1,0.1849,-0.999971,0.000062,0.000013,-0.069652,{"strike":552,"call":553,"put":562,"callItm":68,"putItm":11,"isAtm":68},34,{"contract_symbol":554,"symbol":554,"bid":187,"ask":221,"last":555,"change":187,"changePercent":9,"volume":187,"openInterest":412,"open_interest":412,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":68},"CQTM  261218C00034000",0.92,0.6587,0.13839,0.031226,-0.010129,0.02371,0.005902,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"CQTM  261218P00034000",9.2,12.1,0.1976,-0.999978,0.000045,-0.000001,0.00001,-0.071764,{"strike":573,"call":574,"put":581,"callItm":68,"putItm":11,"isAtm":68},35,{"contract_symbol":575,"symbol":575,"bid":187,"ask":197,"last":243,"change":187,"changePercent":9,"volume":187,"openInterest":221,"open_interest":221,"iv":556,"implied_volatility":556,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":68},"CQTM  261218C00035000",0.118331,0.028007,-0.009085,0.021267,0.005071,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":566,"implied_volatility":566,"delta":585,"gamma":586,"theta":187,"vega":587,"rho":588,"in_the_money":11},"CQTM  261218P00035000",10.1,13,-0.999995,0.000012,0.000003,-0.073874,{"strike":590,"call":591,"put":598,"callItm":68,"putItm":11,"isAtm":68},36,{"contract_symbol":592,"symbol":592,"bid":187,"ask":310,"last":210,"change":187,"changePercent":9,"volume":187,"openInterest":584,"open_interest":584,"iv":556,"implied_volatility":556,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":68},"CQTM  261218C00036000",0.100896,0.024978,-0.008102,0.018966,0.004343,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":566,"implied_volatility":566,"delta":602,"gamma":587,"theta":187,"vega":603,"rho":604,"in_the_money":11},"CQTM  261218P00036000",10.9,13.8,-0.999999,0.000001,-0.075986,{"strike":606,"call":607,"put":615,"callItm":68,"putItm":11,"isAtm":68},40,{"contract_symbol":608,"symbol":608,"bid":187,"ask":321,"last":197,"change":187,"changePercent":9,"volume":187,"openInterest":609,"open_interest":609,"iv":556,"implied_volatility":556,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":68},"CQTM  261218C00040000",6,0.052121,0.015074,-0.00489,0.011446,0.002277,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":566,"implied_volatility":566,"delta":619,"gamma":187,"theta":187,"vega":187,"rho":620,"in_the_money":11},"CQTM  261218P00040000",14.6,17.9,-1,-0.084429,{"strike":622,"call":623,"put":631,"callItm":68,"putItm":11,"isAtm":68},45,{"contract_symbol":624,"symbol":624,"bid":187,"ask":288,"last":625,"change":187,"changePercent":9,"volume":187,"openInterest":39,"open_interest":39,"iv":556,"implied_volatility":556,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":68},"CQTM  261218C00045000",1.49,0.022013,0.007425,-0.002409,0.005638,0.000975,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":566,"implied_volatility":566,"delta":619,"gamma":187,"theta":187,"vega":187,"rho":635,"in_the_money":11},"CQTM  261218P00045000",19.3,22.7,-0.094982,"2026-10-03T13:25:00.649610+00:00"]