[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFQ":3,"homepage-market-summary":31,"stock-options-INFQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INFQ","2026-10-05",{"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},"Infleqtion, Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Infleqtion Inc developing and commercializing quantum technology products as part of a full-stack platform, which currently includes offerings such as quantum sensing, quantum computing, and software. Its quantum-enabled solutions are focused on addressing the world's pressing challenges, with technologies actively deployed across some sectors today, including defense and security, artificial intelligence (AI), energy optimization, space and frontier, materials discovery, and cybersecurity.","205","Louisville, CO",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},12.66,13.07,13.105,12.55,13.15,-0.49,-3.73,7764905.523743,49444,12.7166,21.28,8.52,10761569.9425765,32.4,160,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":236,"updated_at":847,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2302,13493,0.27,[186,187,192,196,200,204,208,212,216,220,224,228,232],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",102,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",165,"270319",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",193,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-06-17",255,"270617",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",473,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",837,"290119",[237,251,260,270,279,288,298,306,319,336,352,369,388,406,428,454,478,504,530,553,579,605,629,652,672,690,706,726,745,759,775,786,801,812,821,827,838],{"strike":238,"call":239,"put":247,"callItm":40,"putItm":14,"isAtm":14},1,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":9,"changePercent":9,"volume":238,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":40},"INFQ  261009C00001000",11.3,12,11.64,0,0.96,0.000105,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00001000",0.05,0.8652,{"strike":252,"call":253,"put":258,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":254,"symbol":254,"bid":255,"ask":190,"last":256,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":257,"in_the_money":40},"INFQ  261009C00002000",10.3,10.7,0.00021,{"contract_symbol":259,"symbol":259,"bid":244,"ask":249,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00002000",{"strike":261,"call":262,"put":268,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":267,"in_the_money":40},"INFQ  261009C00003000",9.2,10.1,9.7,0.000315,{"contract_symbol":269,"symbol":269,"bid":244,"ask":117,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00003000",{"strike":178,"call":271,"put":277,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":276,"in_the_money":40},"INFQ  261009C00004000",8.3,9,8.82,0.00042,{"contract_symbol":278,"symbol":278,"bid":244,"ask":117,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00004000",{"strike":280,"call":281,"put":286,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":285,"in_the_money":40},"INFQ  261009C00005000",7.2,8.2,0.000525,{"contract_symbol":287,"symbol":287,"bid":244,"ask":117,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00005000",{"strike":289,"call":290,"put":296,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":9,"changePercent":9,"volume":261,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":295,"in_the_money":40},"INFQ  261009C00006000",6.3,7,6.65,0.00063,{"contract_symbol":297,"symbol":297,"bid":244,"ask":117,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00006000",{"strike":293,"call":299,"put":304,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":300,"symbol":300,"bid":301,"ask":289,"last":302,"change":9,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":238,"gamma":244,"theta":244,"vega":244,"rho":303,"in_the_money":40},"INFQ  261009C00007000",5.3,5.74,0.000735,{"contract_symbol":305,"symbol":305,"bid":244,"ask":117,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00007000",{"strike":307,"call":308,"put":316,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":309,"symbol":309,"bid":310,"ask":280,"last":311,"change":9,"changePercent":9,"volume":238,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":312,"gamma":313,"theta":314,"vega":244,"rho":315,"in_the_money":40},"INFQ  261009C00008000",4.3,4.81,0.999999,0.000004,-0.000001,0.00084,{"contract_symbol":317,"symbol":317,"bid":244,"ask":117,"last":318,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":250,"implied_volatility":250,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00008000",0.19,{"strike":320,"call":321,"put":330,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":40},"INFQ  261009C00008500",3.7,4.7,0.999982,0.000063,-0.000013,0.000001,0.000893,{"contract_symbol":331,"symbol":331,"bid":244,"ask":332,"last":333,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":250,"implied_volatility":250,"delta":334,"gamma":335,"theta":334,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009P00008500",0.3,0.12,-0.000002,0.00001,{"strike":274,"call":337,"put":345,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":341,"gamma":342,"theta":343,"vega":335,"rho":344,"in_the_money":40},"INFQ  261009C00009000",3.4,4.2,0.999807,0.000587,-0.00012,0.000945,{"contract_symbol":346,"symbol":346,"bid":244,"ask":117,"last":347,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":244,"in_the_money":14},"INFQ  261009P00009000",0.15,-0.000043,0.000158,-0.000026,0.000002,{"strike":353,"call":354,"put":363,"callItm":40,"putItm":14,"isAtm":14},9.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":40},"INFQ  261009C00009500",2.9,3.9,0.998649,0.00355,-0.000722,0.000058,0.000996,{"contract_symbol":364,"symbol":364,"bid":244,"ask":117,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":293,"open_interest":293,"iv":250,"implied_volatility":250,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":314,"in_the_money":14},"INFQ  261009P00009500",-0.000453,0.00144,-0.000238,0.000021,{"strike":370,"call":371,"put":380,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"INFQ  261009C00010000",2.5,3.5,0.9934,0.014804,-0.003012,0.000241,0.001041,{"contract_symbol":381,"symbol":381,"bid":244,"ask":347,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":382,"open_interest":382,"iv":250,"implied_volatility":250,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"INFQ  261009P00010000",17,-0.003074,0.008304,-0.001372,0.000122,-0.000004,{"strike":389,"call":390,"put":399,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"INFQ  261009C00010500",1.7,2.8,0.976287,0.044739,-0.009104,0.000728,0.00107,{"contract_symbol":400,"symbol":400,"bid":244,"ask":117,"last":168,"change":244,"changePercent":9,"volume":244,"openInterest":307,"open_interest":307,"iv":250,"implied_volatility":250,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"INFQ  261009P00010500",-0.014277,0.032228,-0.005326,0.000472,-0.00002,{"strike":190,"call":407,"put":419,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":88,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":245,"implied_volatility":245,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":40},"INFQ  261009C00011000",1.4,1.95,1.8,70,170,0.93444,0.102144,-0.020785,0.001661,0.001064,{"contract_symbol":420,"symbol":420,"bid":244,"ask":249,"last":421,"change":244,"changePercent":9,"volume":244,"openInterest":422,"open_interest":422,"iv":250,"implied_volatility":250,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"INFQ  261009P00011000",0.04,3526,-0.047959,0.088584,-0.01464,0.001299,-0.000066,{"strike":429,"call":430,"put":442,"callItm":40,"putItm":14,"isAtm":40},11.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":435,"changePercent":9,"volume":238,"openInterest":289,"open_interest":289,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"INFQ  261009C00011500",0.8,1.45,1.3,-0.75,0.7341,0.912571,0.166311,-0.01979,0.002069,0.001087,{"contract_symbol":443,"symbol":443,"bid":244,"ask":444,"last":249,"change":445,"changePercent":9,"volume":446,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"INFQ  261009P00011500",0.1,-0.02,62,256,0.7155,-0.082256,0.163002,-0.018427,0.001976,-0.000114,{"strike":242,"call":455,"put":468,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":460,"changePercent":9,"volume":461,"openInterest":238,"open_interest":238,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":40},"INFQ  261009C00012000",0.75,0.95,0.85,-1.87,55,0.6894,0.798906,0.313009,-0.032848,0.003656,0.000981,{"contract_symbol":469,"symbol":469,"bid":444,"ask":168,"last":444,"change":244,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"INFQ  261009P00012000",152,204,0.7425,-0.216789,0.303792,-0.036976,0.003822,-0.000302,{"strike":479,"call":480,"put":492,"callItm":40,"putItm":14,"isAtm":40},12.5,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":226,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":397,"in_the_money":40},"INFQ  261009C00012500",0.45,0.65,0.55,-0.71,243,0.8562,0.588919,0.349046,-0.056492,0.005063,{"contract_symbol":493,"symbol":493,"bid":332,"ask":494,"last":332,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"INFQ  261009P00012500",0.4,0.03,234,512,0.7857,-0.406182,0.379245,-0.051691,0.005049,-0.000575,{"strike":505,"call":506,"put":517,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":507,"symbol":507,"bid":508,"ask":117,"last":332,"change":509,"changePercent":9,"volume":447,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"INFQ  261009C00013000",0.25,-0.35,225,0.827,0.407852,0.360679,-0.054462,0.005054,0.000513,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":158,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"INFQ  261009P00013000",0.5,0.7,0.17,23,167,0.8251,-0.592432,0.361447,-0.054328,0.005053,-0.000853,{"strike":531,"call":532,"put":543,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":533,"symbol":533,"bid":444,"ask":168,"last":168,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"INFQ  261009C00013500",-0.15,285,176,0.7661,0.230033,0.304527,-0.039465,0.003953,0.000293,{"contract_symbol":544,"symbol":544,"bid":459,"ask":545,"last":458,"change":332,"changePercent":9,"volume":178,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"INFQ  261009P00013500",1.35,83,0.8799,-0.736397,0.285212,-0.048755,0.004252,-0.001085,{"strike":554,"call":555,"put":567,"callItm":14,"putItm":40,"isAtm":40},14,{"contract_symbol":556,"symbol":556,"bid":249,"ask":444,"last":557,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"INFQ  261009C00014000",0.07,-0.23,565,215,0.7866,0.121297,0.196863,-0.026893,0.002624,0.000156,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":545,"change":571,"changePercent":9,"volume":178,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"INFQ  261009P00014000",1.25,1.6,0.32,777,0.9902,-0.818465,0.204674,-0.044308,0.003434,-0.001241,{"strike":580,"call":581,"put":593,"callItm":14,"putItm":40,"isAtm":40},14.5,{"contract_symbol":582,"symbol":582,"bid":244,"ask":444,"last":583,"change":584,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"INFQ  261009C00014500",0.06,-0.08,95,114,0.8002,0.057614,0.110782,-0.015662,0.001502,0.000074,{"contract_symbol":594,"symbol":594,"bid":392,"ask":595,"last":596,"change":597,"changePercent":9,"volume":252,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"INFQ  261009P00014500",2.1,1.77,0.42,26,1.0598,-0.87818,0.146553,-0.036347,0.002632,-0.001369,{"strike":606,"call":607,"put":618,"callItm":14,"putItm":40,"isAtm":40},15,{"contract_symbol":608,"symbol":608,"bid":244,"ask":249,"last":421,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"INFQ  261009C00015000",-0.04,125,507,0.904,0.040054,0.073311,-0.013229,0.001123,0.000052,{"contract_symbol":619,"symbol":619,"bid":620,"ask":373,"last":621,"change":519,"changePercent":9,"volume":307,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":40},"INFQ  261009P00015000",2.15,2.4,107,1.0436,-0.933543,0.09496,-0.022833,0.001679,-0.001491,{"strike":630,"call":631,"put":641,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":632,"symbol":632,"bid":244,"ask":444,"last":633,"change":634,"changePercent":9,"volume":598,"openInterest":635,"open_interest":635,"iv":612,"implied_volatility":612,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"INFQ  261009C00015500",0.01,-0.09,804,0.017692,0.037069,-0.006689,0.000568,0.000023,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":40},"INFQ  261009P00015500",2.25,3.2,2.26,1.0445,-0.964667,0.057278,-0.013798,0.001014,-0.001583,{"strike":653,"call":654,"put":663,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":655,"symbol":655,"bid":244,"ask":444,"last":421,"change":656,"changePercent":9,"volume":293,"openInterest":657,"open_interest":657,"iv":612,"implied_volatility":612,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"INFQ  261009C00016000",-0.01,4485,0.007211,0.016999,-0.003067,0.00026,0.000009,{"contract_symbol":664,"symbol":664,"bid":356,"ask":323,"last":665,"change":244,"changePercent":9,"volume":244,"openInterest":666,"open_interest":666,"iv":646,"implied_volatility":646,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":40},"INFQ  261009P00016000",2.67,92,-0.982319,0.032068,-0.007725,0.000567,-0.001658,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":675,"symbol":675,"bid":244,"ask":444,"last":421,"change":656,"changePercent":9,"volume":261,"openInterest":676,"open_interest":676,"iv":612,"implied_volatility":612,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":313,"in_the_money":14},"INFQ  261009C00016500",72,0.002729,0.007138,-0.001288,0.000109,{"contract_symbol":682,"symbol":682,"bid":644,"ask":340,"last":683,"change":244,"changePercent":9,"volume":244,"openInterest":684,"open_interest":684,"iv":623,"implied_volatility":623,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":40},"INFQ  261009P00016500",2.98,81,-0.991663,0.016733,-0.004024,0.000296,-0.001723,{"strike":382,"call":691,"put":697,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":692,"symbol":692,"bid":244,"ask":444,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":30,"open_interest":30,"iv":612,"implied_volatility":612,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":328,"in_the_money":14},"INFQ  261009C00017000",0.000965,0.002769,-0.0005,0.000042,{"contract_symbol":698,"symbol":698,"bid":323,"ask":324,"last":699,"change":244,"changePercent":9,"volume":244,"openInterest":700,"open_interest":700,"iv":623,"implied_volatility":623,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":40},"INFQ  261009P00017000",3.38,50,-0.99624,0.008251,-0.001984,0.000146,-0.001781,{"strike":707,"call":708,"put":717,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":709,"symbol":709,"bid":244,"ask":249,"last":495,"change":710,"changePercent":9,"volume":711,"openInterest":712,"open_interest":712,"iv":612,"implied_volatility":612,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":244,"in_the_money":14},"INFQ  261009C00017500",-0.1,51,202,0.00032,0.000999,-0.00018,0.000015,{"contract_symbol":718,"symbol":718,"bid":340,"ask":719,"last":720,"change":244,"changePercent":9,"volume":244,"openInterest":252,"open_interest":252,"iv":623,"implied_volatility":623,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":40},"INFQ  261009P00017500",5.2,3.8,-0.99838,0.003854,-0.000927,0.000068,-0.001836,{"strike":194,"call":727,"put":735,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":728,"symbol":728,"bid":244,"ask":249,"last":729,"change":244,"changePercent":9,"volume":244,"openInterest":730,"open_interest":730,"iv":612,"implied_volatility":612,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":244,"in_the_money":14},"INFQ  261009C00018000",0.13,106,0.0001,0.000338,-0.000061,0.000005,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":623,"implied_volatility":623,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":40},"INFQ  261009P00018000",4.4,6.2,4.56,-0.99933,0.001715,-0.000412,0.00003,-0.00189,{"strike":746,"call":747,"put":751,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":748,"symbol":748,"bid":244,"ask":168,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":190,"open_interest":190,"iv":612,"implied_volatility":612,"delta":743,"gamma":749,"theta":750,"vega":351,"rho":244,"in_the_money":14},"INFQ  261009C00018500",0.000108,-0.000019,{"contract_symbol":752,"symbol":752,"bid":753,"ask":292,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":40},"INFQ  261009P00018500",4.9,-0.999733,0.00073,-0.000175,0.000013,-0.001943,{"strike":760,"call":761,"put":767,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":762,"symbol":762,"bid":244,"ask":117,"last":444,"change":244,"changePercent":9,"volume":244,"openInterest":293,"open_interest":293,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00019000",0.9041,0.000008,0.000033,-0.000006,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":646,"implied_volatility":646,"delta":771,"gamma":772,"theta":773,"vega":734,"rho":774,"in_the_money":40},"INFQ  261009P00019000",5.7,6.6,-0.999896,0.000302,-0.000073,-0.001996,{"strike":776,"call":777,"put":779,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":778,"symbol":778,"bid":244,"ask":117,"last":444,"change":244,"changePercent":9,"volume":244,"openInterest":382,"open_interest":382,"iv":763,"implied_volatility":763,"delta":351,"gamma":662,"theta":334,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00019500",{"contract_symbol":780,"symbol":780,"bid":781,"ask":283,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":782,"gamma":783,"theta":784,"vega":351,"rho":785,"in_the_money":40},"INFQ  261009P00019500",6.1,-0.999962,0.000118,-0.000028,-0.002048,{"strike":787,"call":788,"put":793,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":789,"symbol":789,"bid":244,"ask":332,"last":790,"change":244,"changePercent":9,"volume":244,"openInterest":791,"open_interest":791,"iv":612,"implied_volatility":612,"delta":328,"gamma":792,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00020000",0.08,27,0.000003,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":797,"gamma":798,"theta":799,"vega":328,"rho":800,"in_the_money":40},"INFQ  261009P00020000",6.4,7.8,-0.999986,0.000045,-0.000011,-0.002101,{"strike":802,"call":803,"put":805,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":804,"symbol":804,"bid":244,"ask":117,"last":249,"change":244,"changePercent":9,"volume":244,"openInterest":293,"open_interest":293,"iv":612,"implied_volatility":612,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00021000",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":809,"gamma":810,"theta":314,"vega":244,"rho":811,"in_the_money":40},"INFQ  261009P00021000",7.6,8.6,-0.999998,0.000006,-0.002206,{"strike":813,"call":814,"put":816,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":815,"symbol":815,"bid":244,"ask":117,"last":444,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":763,"implied_volatility":763,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00022000",{"contract_symbol":817,"symbol":817,"bid":320,"ask":818,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":646,"implied_volatility":646,"delta":819,"gamma":328,"theta":244,"vega":244,"rho":820,"in_the_money":40},"INFQ  261009P00022000",9.6,-1,-0.002311,{"strike":522,"call":822,"put":824,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":823,"symbol":823,"bid":244,"ask":117,"last":444,"change":244,"changePercent":9,"volume":244,"openInterest":261,"open_interest":261,"iv":612,"implied_volatility":612,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00023000",{"contract_symbol":825,"symbol":825,"bid":818,"ask":256,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":819,"gamma":244,"theta":244,"vega":244,"rho":826,"in_the_money":40},"INFQ  261009P00023000",-0.002416,{"strike":828,"call":829,"put":832,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":830,"symbol":830,"bid":244,"ask":117,"last":831,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":612,"implied_volatility":612,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00024000",0.11,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":9,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":819,"gamma":244,"theta":244,"vega":244,"rho":837,"in_the_money":40},"INFQ  261009P00024000",10.8,11.7,11.15,-0.002521,{"strike":198,"call":839,"put":841,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":840,"symbol":840,"bid":244,"ask":117,"last":444,"change":244,"changePercent":9,"volume":244,"openInterest":238,"open_interest":238,"iv":763,"implied_volatility":763,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"INFQ  261009C00025000",{"contract_symbol":842,"symbol":842,"bid":835,"ask":843,"last":844,"change":845,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":623,"implied_volatility":623,"delta":819,"gamma":244,"theta":244,"vega":244,"rho":846,"in_the_money":40},"INFQ  261009P00025000",12.7,12.08,1.08,-0.002626,"2026-10-06T01:47:41.417439+00:00"]