[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONQ":3,"homepage-market-summary":30,"stock-options-IONQ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONQ","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},"IonQ, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","IonQ Inc sells access to several quantum computers of various qubit capacities and is in the process of researching and developing technologies for quantum computers with increasing computational capabilities. The company currently makes access to its quantum computers available via cloud platforms and also to select customers via its own cloud service. This cloud-based approach enables the broad availability of quantum-computing-as-a-service (QCaaS). The company derives its revenue from its quantum-computing-as-a-service arrangements, consulting services related to co-developing algorithms on company's quantum computing systems and contracts associated with the design, development, and construction of specialized quantum computing systems together with related services.","1,132","College Park, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.97,43.77,44.22,42.24,-0.8,-1.83,16292536.292758,239125,42.9765,84.64,25.89,24802049.92536713,29.1,1445,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":20,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":238,"updated_at":1534,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.9,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},19780,32186,0.61,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",25,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",74,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",102,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",165,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",193,"270416",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",255,"270617",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",473,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",837,"290119",[239,255,269,282,299,315,333,351,370,391,409,429,453,474,495,516,541,564,588,613,639,663,688,712,739,767,793,822,850,877,904,932,960,989,1016,1041,1065,1089,1115,1137,1160,1186,1209,1231,1254,1278,1301,1323,1343,1364,1385,1406,1425,1444,1464,1483,1501,1519],{"strike":240,"call":241,"put":250,"callItm":39,"putItm":14,"isAtm":14},20,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":249,"in_the_money":39},"IONQ  261009C00020000",22.05,24.2,26.1,0,1,0.644,0.002101,{"contract_symbol":251,"symbol":251,"bid":246,"ask":252,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00020000",0.02,3,0.8692,{"strike":196,"call":256,"put":263,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":246,"changePercent":9,"volume":246,"openInterest":261,"open_interest":261,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":262,"in_the_money":39},"IONQ  261009C00025000",16.9,19.2,18.71,6,0.002626,{"contract_symbol":264,"symbol":264,"bid":246,"ask":265,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00025000",1.06,0.47,41,0.8687,{"strike":270,"call":271,"put":278,"callItm":39,"putItm":14,"isAtm":14},27,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":9,"changePercent":9,"volume":276,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":277,"in_the_money":39},"IONQ  261009C00027000",15.2,16.95,16.27,2,0.002836,{"contract_symbol":279,"symbol":279,"bid":246,"ask":280,"last":280,"change":246,"changePercent":9,"volume":246,"openInterest":281,"open_interest":281,"iv":254,"implied_volatility":254,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00027000",0.48,26,{"strike":283,"call":284,"put":292,"callItm":39,"putItm":14,"isAtm":14},28,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":289,"changePercent":9,"volume":276,"openInterest":290,"open_interest":290,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":291,"in_the_money":39},"IONQ  261009C00028000",14.25,16,15.32,-1.7,5,0.002941,{"contract_symbol":293,"symbol":293,"bid":246,"ask":294,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":261,"open_interest":261,"iv":268,"implied_volatility":268,"delta":296,"gamma":297,"theta":298,"vega":246,"rho":246,"in_the_money":14},"IONQ  261009P00028000",1.15,0.01,-0.000001,0.000001,-0.000002,{"strike":300,"call":301,"put":308,"callItm":39,"putItm":14,"isAtm":14},29,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":307,"in_the_money":39},"IONQ  261009C00029000",13.45,14.2,13.84,-2.83,0.003046,{"contract_symbol":309,"symbol":309,"bid":246,"ask":310,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":311,"open_interest":311,"iv":254,"implied_volatility":254,"delta":312,"gamma":313,"theta":314,"vega":297,"rho":246,"in_the_money":14},"IONQ  261009P00029000",0.03,19,-0.000004,0.000005,-0.00001,{"strike":316,"call":317,"put":326,"callItm":39,"putItm":14,"isAtm":14},30,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":322,"changePercent":9,"volume":323,"openInterest":324,"open_interest":324,"iv":248,"implied_volatility":248,"delta":247,"gamma":246,"theta":246,"vega":246,"rho":325,"in_the_money":39},"IONQ  261009C00030000",12.55,13.75,12.91,-1.15,12,22,0.003151,{"contract_symbol":327,"symbol":327,"bid":246,"ask":295,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":328,"open_interest":328,"iv":254,"implied_volatility":254,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":246,"in_the_money":14},"IONQ  261009P00030000",649,-0.000023,0.000026,-0.00005,0.000004,{"strike":334,"call":335,"put":343,"callItm":39,"putItm":14,"isAtm":14},31,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":340,"changePercent":9,"volume":341,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":247,"gamma":297,"theta":296,"vega":246,"rho":342,"in_the_money":39},"IONQ  261009C00031000",11.3,12.85,12.27,-0.71,8,0.003256,{"contract_symbol":344,"symbol":344,"bid":246,"ask":345,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":346,"open_interest":346,"iv":268,"implied_volatility":268,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":246,"in_the_money":14},"IONQ  261009P00031000",0.52,1542,-0.000105,0.000108,-0.000206,0.000018,{"strike":200,"call":352,"put":362,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":290,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":358,"gamma":359,"theta":360,"vega":297,"rho":361,"in_the_money":39},"IONQ  261009C00032000",10.4,11.95,11.18,-2.14,0.999996,0.000006,-0.000006,0.003361,{"contract_symbol":363,"symbol":363,"bid":246,"ask":252,"last":364,"change":252,"changePercent":9,"volume":283,"openInterest":365,"open_interest":365,"iv":254,"implied_volatility":254,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":298,"in_the_money":14},"IONQ  261009P00032000",0.04,1736,-0.000406,0.000383,-0.000731,0.000065,{"strike":371,"call":372,"put":382,"callItm":39,"putItm":14,"isAtm":14},32.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":9,"changePercent":9,"volume":240,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"IONQ  261009C00032500",9.85,11.65,10.75,0.99999,0.000016,-0.000017,0.000002,0.003414,{"contract_symbol":383,"symbol":383,"bid":246,"ask":384,"last":385,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"IONQ  261009P00032500",0.3,0.33,-0.000751,0.000676,-0.00129,0.000114,-0.000003,{"strike":392,"call":393,"put":402,"callItm":39,"putItm":14,"isAtm":14},33,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":130,"changePercent":9,"volume":324,"openInterest":276,"open_interest":276,"iv":248,"implied_volatility":248,"delta":398,"gamma":399,"theta":400,"vega":313,"rho":401,"in_the_money":39},"IONQ  261009C00033000",9.15,10.95,10.09,0.999972,0.000043,-0.000045,0.003466,{"contract_symbol":403,"symbol":403,"bid":246,"ask":294,"last":252,"change":246,"changePercent":9,"volume":246,"openInterest":404,"open_interest":404,"iv":254,"implied_volatility":254,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":360,"in_the_money":14},"IONQ  261009P00033000",120,-0.001337,0.001148,-0.00219,0.000193,{"strike":410,"call":411,"put":421,"callItm":39,"putItm":14,"isAtm":14},33.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":72,"changePercent":9,"volume":176,"openInterest":196,"open_interest":196,"iv":248,"implied_volatility":248,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"IONQ  261009C00033500",8.8,10.45,9.91,0.999927,0.000104,-0.000109,0.000013,0.003518,{"contract_symbol":422,"symbol":422,"bid":246,"ask":46,"last":423,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":254,"implied_volatility":254,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"IONQ  261009P00033500",0.12,-0.002297,0.001879,-0.003585,0.000316,-0.000011,{"strike":430,"call":431,"put":443,"callItm":39,"putItm":14,"isAtm":14},34,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":247,"openInterest":437,"open_interest":437,"iv":248,"implied_volatility":248,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"IONQ  261009C00034000",8.3,10.05,9.17,1.97,7,0.999824,0.000237,-0.000248,0.00003,0.00357,{"contract_symbol":444,"symbol":444,"bid":246,"ask":445,"last":295,"change":446,"changePercent":9,"volume":290,"openInterest":447,"open_interest":447,"iv":268,"implied_volatility":268,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"IONQ  261009P00034000",0.34,-0.08,153,-0.0038,0.002959,-0.005639,0.000498,-0.000018,{"strike":454,"call":455,"put":466,"callItm":39,"putItm":14,"isAtm":14},34.5,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":9,"changePercent":9,"volume":460,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"IONQ  261009C00034500",7.9,9.75,8.76,10,0.9996,0.00051,-0.000534,0.000064,0.003622,{"contract_symbol":467,"symbol":467,"bid":246,"ask":384,"last":468,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":254,"implied_volatility":254,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"IONQ  261009P00034500",0.16,-0.006141,0.004536,-0.008654,0.000764,-0.000029,{"strike":475,"call":476,"put":488,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":200,"open_interest":200,"iv":248,"implied_volatility":248,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"IONQ  261009C00035000",7.4,9,8.02,-1.28,14,0.999139,0.001035,-0.001084,0.000129,0.003672,{"contract_symbol":489,"symbol":489,"bid":246,"ask":385,"last":252,"change":295,"changePercent":9,"volume":479,"openInterest":490,"open_interest":490,"iv":254,"implied_volatility":254,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":400,"in_the_money":14},"IONQ  261009P00035000",204,-0.00958,0.00671,-0.012801,0.00113,{"strike":496,"call":497,"put":508,"callItm":39,"putItm":14,"isAtm":14},35.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":341,"openInterest":460,"open_interest":460,"iv":248,"implied_volatility":248,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"IONQ  261009C00035500",6.65,8.4,7.7,-4.3,0.998247,0.001984,-0.002078,0.000248,0.00372,{"contract_symbol":509,"symbol":509,"bid":246,"ask":510,"last":468,"change":246,"changePercent":9,"volume":246,"openInterest":437,"open_interest":437,"iv":254,"implied_volatility":254,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"IONQ  261009P00035500",0.76,-0.014511,0.00962,-0.018354,0.00162,-0.000068,{"strike":517,"call":518,"put":530,"callItm":39,"putItm":14,"isAtm":14},36,{"contract_symbol":519,"symbol":519,"bid":520,"ask":457,"last":521,"change":522,"changePercent":9,"volume":523,"openInterest":200,"open_interest":200,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"IONQ  261009C00036000",6.5,7.1,-2.65,24,0.6475,0.996463,0.003723,-0.003941,0.000467,0.003765,{"contract_symbol":531,"symbol":531,"bid":246,"ask":532,"last":252,"change":246,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"IONQ  261009P00036000",0.05,60,117,0.8243,-0.016518,0.011337,-0.019454,0.001811,-0.000077,{"strike":542,"call":543,"put":554,"callItm":39,"putItm":14,"isAtm":14},36.5,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":9,"changePercent":9,"volume":324,"openInterest":246,"open_interest":246,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"IONQ  261009C00036500",5.85,7.3,6.7,0.6332,0.994458,0.005685,-0.005756,0.000697,0.003808,{"contract_symbol":555,"symbol":555,"bid":295,"ask":532,"last":310,"change":556,"changePercent":9,"volume":290,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"IONQ  261009P00036500",-0.01,21,0.7778,-0.018701,0.013359,-0.020408,0.002013,-0.000087,{"strike":565,"call":566,"put":578,"callItm":39,"putItm":14,"isAtm":14},37,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":571,"changePercent":9,"volume":341,"openInterest":196,"open_interest":196,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":39},"IONQ  261009C00037000",5.5,6.4,5.73,-2.28,0.6082,0.992321,0.007899,-0.007378,0.000931,0.003851,{"contract_symbol":579,"symbol":579,"bid":246,"ask":423,"last":310,"change":580,"changePercent":9,"volume":200,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"IONQ  261009P00037000",-0.02,288,0.7551,-0.024668,0.017388,-0.025036,0.002544,-0.000115,{"strike":589,"call":590,"put":602,"callItm":39,"putItm":14,"isAtm":14},37.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":479,"openInterest":276,"open_interest":276,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"IONQ  261009C00037500",4.85,6.25,5.56,-0.55,0.5767,0.989975,0.010522,-0.008837,0.001176,0.003893,{"contract_symbol":603,"symbol":603,"bid":246,"ask":604,"last":605,"change":606,"changePercent":9,"volume":247,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":526,"rho":612,"in_the_money":14},"IONQ  261009P00037500",0.38,0.08,-0.03,17,0.769,-0.0391,0.024992,-0.037324,-0.000182,{"strike":614,"call":615,"put":628,"callItm":39,"putItm":14,"isAtm":14},38,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":620,"changePercent":9,"volume":482,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":39},"IONQ  261009C00038000",4.75,5.4,5.03,-1.12,171,0.5409,0.987342,0.013739,-0.010151,0.00144,0.003933,{"contract_symbol":629,"symbol":629,"bid":246,"ask":630,"last":605,"change":252,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"IONQ  261009P00038000",0.11,111,258,0.7671,-0.055137,0.033012,-0.049054,0.004906,-0.000257,{"strike":640,"call":641,"put":653,"callItm":39,"putItm":14,"isAtm":14},38.5,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":646,"changePercent":9,"volume":533,"openInterest":261,"open_interest":261,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":39},"IONQ  261009C00038500",4.25,4.8,4.54,-1.16,0.5058,0.983652,0.018312,-0.011832,0.001795,0.003969,{"contract_symbol":654,"symbol":654,"bid":605,"ask":655,"last":130,"change":606,"changePercent":9,"volume":475,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"IONQ  261009P00038500",0.13,106,0.7491,-0.071709,0.041484,-0.058779,0.006021,-0.000335,{"strike":204,"call":664,"put":677,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":627,"in_the_money":39},"IONQ  261009C00039000",3.65,4.55,4.1,-0.59,15,278,0.5292,0.964529,0.033535,-0.023719,0.003439,{"contract_symbol":678,"symbol":678,"bid":423,"ask":679,"last":423,"change":606,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"IONQ  261009P00039000",0.15,525,381,0.7313,-0.09264,0.051539,-0.069609,0.007303,-0.000433,{"strike":689,"call":690,"put":701,"callItm":39,"putItm":14,"isAtm":14},39.5,{"contract_symbol":691,"symbol":691,"bid":692,"ask":668,"last":693,"change":694,"changePercent":9,"volume":482,"openInterest":176,"open_interest":176,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":39},"IONQ  261009C00039500",3.3,3.7,-0.95,0.6295,0.908265,0.05944,-0.059487,0.00725,0.003722,{"contract_symbol":702,"symbol":702,"bid":655,"ask":703,"last":679,"change":704,"changePercent":9,"volume":52,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"IONQ  261009P00039500",0.26,-0.06,142,0.729,-0.123393,0.063576,-0.085315,0.008979,-0.000578,{"strike":713,"call":714,"put":727,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":719,"changePercent":9,"volume":283,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":39},"IONQ  261009C00040000",3.15,3.45,3.2,-0.83,224,0.7061,0.846018,0.076335,-0.096116,0.010443,0.003479,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":703,"change":704,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":14},"IONQ  261009P00040000",0.25,0.29,1336,646,0.7277,-0.160756,0.07619,-0.1019,0.010743,-0.000755,{"strike":740,"call":741,"put":753,"callItm":39,"putItm":14,"isAtm":39},40.5,{"contract_symbol":742,"symbol":742,"bid":743,"ask":253,"last":744,"change":669,"changePercent":9,"volume":745,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":39},"IONQ  261009C00040500",2.76,2.93,51,560,0.744,0.790568,0.087859,-0.122825,0.012666,0.003267,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"IONQ  261009P00040500",0.31,0.43,0.41,-0.04,454,402,0.718,-0.201845,0.08908,-0.115959,0.012391,-0.000949,{"strike":267,"call":768,"put":781,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":773,"changePercent":9,"volume":208,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":39},"IONQ  261009C00041000",2.36,2.64,2.55,-0.5,266,0.7555,0.738537,0.097825,-0.140992,0.014319,0.003069,{"contract_symbol":782,"symbol":782,"bid":266,"ask":783,"last":784,"change":580,"changePercent":9,"volume":785,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"IONQ  261009P00041000",0.55,0.5,1041,418,0.714,-0.250925,0.101311,-0.130422,0.014015,-0.001183,{"strike":794,"call":795,"put":809,"callItm":39,"putItm":14,"isAtm":39},41.5,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":800,"changePercent":9,"volume":801,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":39},"IONQ  261009C00041500",2.11,2.27,2.2,-0.73,233,44,0.7535,0.685578,0.107025,-0.153439,0.015624,0.002867,{"contract_symbol":810,"symbol":810,"bid":182,"ask":811,"last":812,"change":813,"changePercent":9,"volume":814,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"IONQ  261009P00041500",0.7,0.65,-0.07,431,337,0.7365,-0.311092,0.108996,-0.149288,0.015553,-0.001474,{"strike":823,"call":824,"put":838,"callItm":39,"putItm":14,"isAtm":39},42,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":830,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":39},"IONQ  261009C00042000",1.75,1.96,1.9,-0.4,423,1219,0.7572,0.628177,0.113462,-0.164281,0.016646,0.00264,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":841,"change":556,"changePercent":9,"volume":842,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":14},"IONQ  261009P00042000",0.81,0.86,835,1180,0.7439,-0.370134,0.11532,-0.16116,0.016622,-0.001761,{"strike":851,"call":852,"put":866,"callItm":39,"putItm":14,"isAtm":39},42.5,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":857,"changePercent":9,"volume":858,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"IONQ  261009C00042500",1.48,1.68,1.66,-0.53,558,101,0.7639,0.568943,0.116873,-0.172216,0.017298,0.002402,{"contract_symbol":867,"symbol":867,"bid":125,"ask":868,"last":60,"change":556,"changePercent":9,"volume":869,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":14},"IONQ  261009P00042500",1.1,706,290,0.7458,-0.430138,0.119662,-0.168064,0.01729,-0.002055,{"strike":878,"call":879,"put":892,"callItm":14,"putItm":39,"isAtm":39},43,{"contract_symbol":880,"symbol":880,"bid":881,"ask":882,"last":73,"change":883,"changePercent":9,"volume":884,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":14},"IONQ  261009C00043000",1.27,1.4,-0.43,1657,591,0.7615,0.509617,0.118996,-0.174236,0.017555,0.002161,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":135,"change":468,"changePercent":9,"volume":896,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":39},"IONQ  261009P00043000",1.24,1.35,821,948,0.7484,-0.490754,0.121077,-0.171235,0.017556,-0.002355,{"strike":905,"call":906,"put":919,"callItm":14,"putItm":39,"isAtm":39},43.5,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":857,"changePercent":9,"volume":911,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"IONQ  261009C00043500",1.08,1.14,1.13,566,338,0.7641,0.450919,0.117718,-0.173554,0.017427,0.001919,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":924,"changePercent":9,"volume":925,"openInterest":760,"open_interest":760,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":39},"IONQ  261009P00043500",1.47,1.71,1.56,0.06,187,0.7387,-0.551805,0.121657,-0.167643,0.017412,-0.002657,{"strike":802,"call":933,"put":947,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":937,"change":938,"changePercent":9,"volume":939,"openInterest":940,"open_interest":940,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"IONQ  261009C00044000",0.85,0.96,0.95,-0.45,981,742,0.7763,0.395967,0.112756,-0.171603,0.01696,0.00169,{"contract_symbol":948,"symbol":948,"bid":949,"ask":276,"last":950,"change":951,"changePercent":9,"volume":952,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":39},"IONQ  261009P00044000",1.82,1.88,0.17,336,849,0.7524,-0.608229,0.116009,-0.165827,0.016909,-0.002946,{"strike":961,"call":962,"put":976,"callItm":14,"putItm":39,"isAtm":39},44.5,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":967,"changePercent":9,"volume":968,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"IONQ  261009C00044500",0.74,0.79,0.77,-0.46,662,326,0.7846,0.344319,0.106606,-0.165733,0.016205,0.001473,{"contract_symbol":977,"symbol":977,"bid":797,"ask":978,"last":979,"change":980,"changePercent":9,"volume":981,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":39},"IONQ  261009P00044500",2.29,2.63,0.57,67,226,0.7599,-0.661412,0.109375,-0.159476,0.016103,-0.003222,{"strike":990,"call":991,"put":1002,"callItm":14,"putItm":39,"isAtm":39},45,{"contract_symbol":992,"symbol":992,"bid":182,"ask":38,"last":38,"change":993,"changePercent":9,"volume":994,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"IONQ  261009C00045000",-0.38,2018,2110,0.7852,0.294873,0.099815,-0.155391,0.015185,0.001265,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":1008,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":39},"IONQ  261009P00045000",2.48,2.66,2.73,0.23,137,493,0.7658,-0.710507,0.101468,-0.150261,0.015055,-0.003482,{"strike":1017,"call":1018,"put":1030,"callItm":14,"putItm":39,"isAtm":14},45.5,{"contract_symbol":1019,"symbol":1019,"bid":266,"ask":980,"last":1020,"change":1021,"changePercent":9,"volume":1022,"openInterest":1023,"open_interest":1023,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":14},"IONQ  261009C00045500",0.51,-0.31,299,462,0.7887,0.250437,0.091618,-0.143936,0.014,0.001077,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":1033,"last":716,"change":384,"changePercent":9,"volume":247,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":39},"IONQ  261009P00045500",2.83,3.1,50,0.7797,-0.752338,0.092134,-0.141431,0.013918,-0.003713,{"strike":208,"call":1042,"put":1054,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1043,"symbol":1043,"bid":604,"ask":1044,"last":756,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":14},"IONQ  261009C00046000",0.45,-0.32,760,1382,0.7919,0.210488,0.082792,-0.131116,0.012703,0.000908,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1057,"change":756,"changePercent":9,"volume":1058,"openInterest":632,"open_interest":632,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":39},"IONQ  261009P00046000",3.25,3.5,97,0.7971,-0.787846,0.082634,-0.132585,0.012762,-0.003917,{"strike":1066,"call":1067,"put":1079,"callItm":14,"putItm":39,"isAtm":14},46.5,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":755,"change":1071,"changePercent":9,"volume":720,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":14},"IONQ  261009C00046500",0.27,0.4,-0.19,1082,0.7959,0.17546,0.073701,-0.117903,0.011366,0.000758,{"contract_symbol":1080,"symbol":1080,"bid":693,"ask":1081,"last":1082,"change":182,"changePercent":9,"volume":479,"openInterest":253,"open_interest":253,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":39},"IONQ  261009P00046500",3.95,4.03,0.8359,-0.811702,0.073344,-0.129429,0.011878,-0.004073,{"strike":1090,"call":1091,"put":1104,"callItm":14,"putItm":39,"isAtm":14},47,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":755,"last":1094,"change":1095,"changePercent":9,"volume":1096,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":14},"IONQ  261009C00047000",0.22,0.28,-0.23,774,1079,0.7936,0.142915,0.064615,-0.102768,0.009935,0.000619,{"contract_symbol":1105,"symbol":1105,"bid":668,"ask":1106,"last":1107,"change":280,"changePercent":9,"volume":196,"openInterest":1108,"open_interest":1108,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":39},"IONQ  261009P00047000",4.65,4.46,109,0.8726,-0.83223,0.065333,-0.125611,0.011044,-0.004214,{"strike":1116,"call":1117,"put":1127,"callItm":14,"putItm":39,"isAtm":14},47.5,{"contract_symbol":1118,"symbol":1118,"bid":679,"ask":384,"last":1007,"change":1119,"changePercent":9,"volume":1120,"openInterest":1121,"open_interest":1121,"iv":1122,"implied_volatility":1122,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":462,"in_the_money":14},"IONQ  261009C00047500",-0.17,627,633,0.7999,0.117541,0.055992,-0.090463,0.008677,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":617,"change":120,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":39},"IONQ  261009P00047500",3.4,5.95,0.9096,-0.849327,0.058408,-0.122036,0.010294,-0.004341,{"strike":1138,"call":1139,"put":1149,"callItm":14,"putItm":39,"isAtm":14},48,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1093,"last":166,"change":1119,"changePercent":9,"volume":1142,"openInterest":1096,"open_interest":1096,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"IONQ  261009C00048000",0.14,445,0.8202,0.100182,0.048678,-0.082686,0.007735,0.000435,{"contract_symbol":1150,"symbol":1150,"bid":80,"ask":1151,"last":1152,"change":1153,"changePercent":9,"volume":261,"openInterest":283,"open_interest":283,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":39},"IONQ  261009P00048000",5.45,5.17,1.36,0.9439,-0.864502,0.052389,-0.117873,0.009581,-0.004459,{"strike":1161,"call":1162,"put":1174,"callItm":14,"putItm":39,"isAtm":14},48.5,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1165,"change":1166,"changePercent":9,"volume":925,"openInterest":1167,"open_interest":1167,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":14},"IONQ  261009C00048500",0.1,0.19,-0.12,222,0.8384,0.085123,0.042212,-0.074928,0.006857,0.000369,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":1178,"change":1179,"changePercent":9,"volume":287,"openInterest":247,"open_interest":247,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":39},"IONQ  261009P00048500",4.4,6.8,5.6,1.3,0.9899,-0.874346,0.047416,-0.117333,0.009094,-0.004555,{"strike":1187,"call":1188,"put":1199,"callItm":14,"putItm":39,"isAtm":14},49,{"contract_symbol":1189,"symbol":1189,"bid":630,"ask":1141,"last":630,"change":1190,"changePercent":9,"volume":1191,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":14},"IONQ  261009C00049000",-0.14,177,2104,0.8491,0.07066,0.036185,-0.06588,0.005953,0.000307,{"contract_symbol":1200,"symbol":1200,"bid":568,"ask":1201,"last":1202,"change":755,"changePercent":9,"volume":188,"openInterest":437,"open_interest":437,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":39},"IONQ  261009P00049000",7.35,6.19,1.0356,-0.882692,0.043184,-0.116966,0.008665,-0.004644,{"strike":136,"call":1210,"put":1221,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":630,"last":1164,"change":1213,"changePercent":9,"volume":283,"openInterest":1214,"open_interest":1214,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1220,"in_the_money":14},"IONQ  261009C00049500",0.07,-0.11,57,0.8546,0.057414,0.030592,-0.056417,0.005065,0.00025,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1201,"last":437,"change":1224,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":39},"IONQ  261009P00049500",6.15,1.5,1.0791,-0.89031,0.039509,-0.11617,0.00826,-0.004729,{"strike":1034,"call":1232,"put":1242,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1233,"symbol":1233,"bid":605,"ask":630,"last":605,"change":446,"changePercent":9,"volume":1234,"openInterest":1235,"open_interest":1235,"iv":1236,"implied_volatility":1236,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":14},"IONQ  261009C00050000",652,2126,0.8636,0.04717,0.025896,-0.048774,0.004333,0.000205,{"contract_symbol":1243,"symbol":1243,"bid":1244,"ask":1245,"last":1246,"change":1247,"changePercent":9,"volume":670,"openInterest":557,"open_interest":557,"iv":1248,"implied_volatility":1248,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":1253,"in_the_money":39},"IONQ  261009P00050000",6.75,7.65,7.15,1.63,1.1137,-0.898764,0.036122,-0.113151,0.007794,-0.004818,{"strike":745,"call":1255,"put":1266,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1256,"symbol":1256,"bid":295,"ask":1141,"last":364,"change":1257,"changePercent":9,"volume":1258,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":14},"IONQ  261009C00051000",-0.09,315,495,0.8795,0.03138,0.018243,-0.035634,0.003109,0.000137,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":479,"last":1269,"change":1270,"changePercent":9,"volume":188,"openInterest":1271,"open_interest":1271,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":39},"IONQ  261009P00051000",7.55,8.17,1.22,23,1.1961,-0.909894,0.03087,-0.111533,0.007154,-0.004972,{"strike":1279,"call":1280,"put":1289,"callItm":14,"putItm":39,"isAtm":14},52,{"contract_symbol":1281,"symbol":1281,"bid":295,"ask":1212,"last":310,"change":813,"changePercent":9,"volume":1282,"openInterest":1283,"open_interest":1283,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":348,"in_the_money":14},"IONQ  261009C00052000",227,481,0.9284,0.024878,0.014243,-0.031001,0.002562,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":1294,"changePercent":9,"volume":290,"openInterest":437,"open_interest":437,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":39},"IONQ  261009P00052000",8.25,10.1,9.22,1.32,1.2642,-0.920883,0.026493,-0.106921,0.006489,-0.005125,{"strike":1302,"call":1303,"put":1312,"callItm":14,"putItm":39,"isAtm":14},53,{"contract_symbol":1304,"symbol":1304,"bid":295,"ask":605,"last":364,"change":252,"changePercent":9,"volume":460,"openInterest":1305,"open_interest":1305,"iv":1306,"implied_volatility":1306,"delta":1307,"gamma":1308,"theta":1309,"vega":1310,"rho":1311,"in_the_money":14},"IONQ  261009C00053000",295,0.9833,0.020875,0.0116,-0.028325,0.00221,0.000091,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":1316,"change":246,"changePercent":9,"volume":246,"openInterest":479,"open_interest":479,"iv":1317,"implied_volatility":1317,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":39},"IONQ  261009P00053000",9.3,11.55,9.7,1.323,-0.930953,0.022814,-0.100848,0.005848,-0.005272,{"strike":1324,"call":1325,"put":1333,"callItm":14,"putItm":39,"isAtm":14},54,{"contract_symbol":1326,"symbol":1326,"bid":295,"ask":532,"last":252,"change":580,"changePercent":9,"volume":341,"openInterest":981,"open_interest":981,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":14},"IONQ  261009C00054000",1.0353,0.017661,0.009557,-0.025871,0.001917,0.000077,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1337,"implied_volatility":1337,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":39},"IONQ  261009P00054000",10.35,12.35,1.3799,-0.939219,0.019812,-0.095262,0.005297,-0.005413,{"strike":1344,"call":1345,"put":1354,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":1346,"symbol":1346,"bid":295,"ask":364,"last":310,"change":556,"changePercent":9,"volume":212,"openInterest":1347,"open_interest":1347,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":14},"IONQ  261009C00055000",485,1.0786,0.014562,0.007775,-0.022845,0.001625,0.000063,{"contract_symbol":1355,"symbol":1355,"bid":1315,"ask":1356,"last":323,"change":1357,"changePercent":9,"volume":253,"openInterest":670,"open_interest":670,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":1360,"theta":1361,"vega":1362,"rho":1363,"in_the_money":39},"IONQ  261009P00055000",12.9,0.8,1.4258,-0.947308,0.017133,-0.087959,0.004733,-0.005553,{"strike":1365,"call":1366,"put":1374,"callItm":14,"putItm":39,"isAtm":14},56,{"contract_symbol":1367,"symbol":1367,"bid":246,"ask":1164,"last":1164,"change":924,"changePercent":9,"volume":276,"openInterest":270,"open_interest":270,"iv":1368,"implied_volatility":1368,"delta":1369,"gamma":1370,"theta":1371,"vega":1372,"rho":1373,"in_the_money":14},"IONQ  261009C00056000",1.1155,0.011794,0.006267,-0.019691,0.001354,0.000051,{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":1378,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":39},"IONQ  261009P00056000",12.3,14.35,12.67,1.463,-0.954924,0.014739,-0.079664,0.004178,-0.00569,{"strike":1214,"call":1386,"put":1395,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1387,"symbol":1387,"bid":246,"ask":1388,"last":364,"change":9,"changePercent":9,"volume":276,"openInterest":246,"open_interest":246,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":14},"IONQ  261009C00057000",0.42,1.1386,0.008968,0.004835,-0.015829,0.001067,0.000039,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":39},"IONQ  261009P00057000",13.4,15.15,13.6,1.4881,-0.962423,0.012503,-0.069922,0.003605,-0.005827,{"strike":1407,"call":1408,"put":1414,"callItm":14,"putItm":39,"isAtm":14},58,{"contract_symbol":1409,"symbol":1409,"bid":246,"ask":532,"last":1212,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1389,"implied_volatility":1389,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":330,"in_the_money":14},"IONQ  261009C00058000",0.005935,0.00336,-0.011001,0.000741,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":1418,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1420,"gamma":1421,"theta":1422,"vega":1423,"rho":1424,"in_the_money":39},"IONQ  261009P00058000",14.4,16.5,15.56,1.4902,-0.970663,0.010182,-0.057103,0.00294,-0.005967,{"strike":1426,"call":1427,"put":1434,"callItm":14,"putItm":39,"isAtm":14},59,{"contract_symbol":1428,"symbol":1428,"bid":246,"ask":178,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1389,"implied_volatility":1389,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":14},"IONQ  261009C00059000",0.003879,0.002299,-0.007528,0.000507,0.000017,{"contract_symbol":1435,"symbol":1435,"bid":1436,"ask":1437,"last":1438,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":39},"IONQ  261009P00059000",15.45,17.5,16.49,-0.977388,0.008189,-0.045924,0.002364,-0.0061,{"strike":533,"call":1445,"put":1453,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":1446,"symbol":1446,"bid":246,"ask":295,"last":252,"change":580,"changePercent":9,"volume":276,"openInterest":1447,"open_interest":1447,"iv":1389,"implied_volatility":1389,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":14},"IONQ  261009C00060000",602,0.002504,0.001551,-0.005078,0.000342,0.000011,{"contract_symbol":1454,"symbol":1454,"bid":1455,"ask":1456,"last":1457,"change":1458,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":39},"IONQ  261009P00060000",16.4,18.3,17.1,-5.48,-0.982683,0.00653,-0.036618,0.001885,-0.006228,{"strike":1465,"call":1466,"put":1473,"callItm":14,"putItm":39,"isAtm":14},61,{"contract_symbol":1467,"symbol":1467,"bid":246,"ask":130,"last":630,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":1389,"implied_volatility":1389,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":14},"IONQ  261009C00061000",0.001598,0.001032,-0.003378,0.000228,0.000007,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":1477,"change":9,"changePercent":9,"volume":247,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":39},"IONQ  261009P00061000",16.65,19.6,18.04,-0.986819,0.005165,-0.028964,0.001491,-0.006351,{"strike":1484,"call":1485,"put":1492,"callItm":14,"putItm":39,"isAtm":14},62,{"contract_symbol":1486,"symbol":1486,"bid":246,"ask":532,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1487,"implied_volatility":1487,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":313,"in_the_money":14},"IONQ  261009C00062000",1.1426,0.001047,0.000698,-0.002303,0.000155,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":39},"IONQ  261009P00062000",17.6,20.6,-0.990025,0.004054,-0.022735,0.001171,-0.006469,{"strike":1502,"call":1503,"put":1509,"callItm":14,"putItm":39,"isAtm":14},65,{"contract_symbol":1504,"symbol":1504,"bid":246,"ask":729,"last":295,"change":1505,"changePercent":9,"volume":247,"openInterest":523,"open_interest":523,"iv":1389,"implied_volatility":1389,"delta":1506,"gamma":1507,"theta":1508,"vega":1394,"rho":297,"in_the_money":14},"IONQ  261009C00065000",-0.1,0.000239,0.000179,-0.000585,{"contract_symbol":1510,"symbol":1510,"bid":1511,"ask":1512,"last":1513,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":39},"IONQ  261009P00065000",20.9,23.6,28.7,-0.995814,0.001881,-0.010549,0.000543,-0.006809,{"strike":1520,"call":1521,"put":1524,"callItm":14,"putItm":39,"isAtm":14},70,{"contract_symbol":1522,"symbol":1522,"bid":246,"ask":532,"last":924,"change":246,"changePercent":9,"volume":246,"openInterest":533,"open_interest":533,"iv":1389,"implied_volatility":1389,"delta":350,"gamma":378,"theta":1523,"vega":332,"rho":246,"in_the_money":14},"IONQ  261009C00070000",-0.000052,{"contract_symbol":1525,"symbol":1525,"bid":1526,"ask":1527,"last":1528,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1419,"implied_volatility":1419,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":39},"IONQ  261009P00070000",25.6,28.6,22.74,-0.999102,0.000465,-0.002609,0.000134,-0.007348,"2026-10-06T01:51:05.493262+00:00"]