[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-Q":3,"homepage-market-summary":34,"stock-options-Q":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"Q","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Qnity Electronics, Inc.","NYSE",null,"SEMICONDUCTORS & RELATED DEVICES","Qnity is a specialty chemicals company created in 2025 after being spun off from DuPont. It sells chemicals and materials to the semiconductor industry, which generates the majority of sales, and also the electronics industry. Qnity specializes in materials science, including supplying key materials required to manufacture semiconductors and interconnected devices.","Wilmington, DE",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2467,0.32,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},129.72,130.72,131.4,127.92,133.63,-3.91,-2.93,970547.851855,21374,129.6305,177.28,70.5,2122825.0945224287,55.5,238,{"status":35,"indices":36,"watchlist":79,"sectors":100,"benchmarks":155},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":25,"pct_change":98,"is_up":13,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":77,"symbol":4,"underlying_price":19,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":213,"updated_at":820,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},58,25432,1.15,[188,189,193,197,201,205,209],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",134,"270219",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",225,"270521",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",834,"290119",[214,228,241,257,273,293,314,336,357,380,405,429,454,481,507,533,560,585,609,632,653,671,689,706,722,735,745,757,768,779,789,799,809],{"strike":215,"call":216,"put":224,"callItm":77,"putItm":13,"isAtm":13},65,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":223,"in_the_money":77},"Q     261016C00065000",64,66.8,0,0.6001,1,0.014504,{"contract_symbol":225,"symbol":225,"bid":220,"ask":226,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016P00065000",1.25,0.8352,{"strike":229,"call":230,"put":235,"callItm":77,"putItm":13,"isAtm":13},70,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":234,"in_the_money":77},"Q     261016C00070000",58.7,62.6,0.01562,{"contract_symbol":236,"symbol":236,"bid":220,"ask":237,"last":238,"change":220,"changePercent":9,"volume":220,"openInterest":239,"open_interest":239,"iv":227,"implied_volatility":227,"delta":220,"gamma":220,"theta":240,"vega":220,"rho":220,"in_the_money":13},"Q     261016P00070000",2.15,0.13,17,-0.000001,{"strike":242,"call":243,"put":248,"callItm":77,"putItm":13,"isAtm":13},75,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":247,"in_the_money":77},"Q     261016C00075000",53.6,57.6,0.016736,{"contract_symbol":249,"symbol":249,"bid":220,"ask":237,"last":250,"change":220,"changePercent":9,"volume":220,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":220,"in_the_money":13},"Q     261016P00075000",0.15,6,0.8351,-0.000003,0.000001,-0.000015,0.000003,{"strike":258,"call":259,"put":265,"callItm":77,"putItm":13,"isAtm":13},80,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":221,"implied_volatility":221,"delta":222,"gamma":220,"theta":220,"vega":220,"rho":264,"in_the_money":77},"Q     261016C00080000",48.6,52.6,38.55,0.017851,{"contract_symbol":266,"symbol":266,"bid":220,"ask":237,"last":267,"change":220,"changePercent":9,"volume":220,"openInterest":268,"open_interest":268,"iv":227,"implied_volatility":227,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":240,"in_the_money":13},"Q     261016P00080000",1.7,4,-0.000032,0.000008,-0.000135,0.000026,{"strike":274,"call":275,"put":283,"callItm":77,"putItm":13,"isAtm":13},85,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":220,"changePercent":9,"volume":220,"openInterest":222,"open_interest":222,"iv":221,"implied_volatility":221,"delta":280,"gamma":220,"theta":281,"vega":254,"rho":282,"in_the_money":77},"Q     261016C00085000",44,47,28.29,0.999999,-0.000002,0.018967,{"contract_symbol":284,"symbol":284,"bid":220,"ask":285,"last":286,"change":220,"changePercent":9,"volume":220,"openInterest":287,"open_interest":287,"iv":227,"implied_volatility":227,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":13},"Q     261016P00085000",0.85,0.05,97,-0.000223,0.000051,-0.00084,0.000164,-0.000007,{"strike":294,"call":295,"put":306,"callItm":77,"putItm":13,"isAtm":13},90,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":220,"changePercent":9,"volume":220,"openInterest":300,"open_interest":300,"iv":221,"implied_volatility":221,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":77},"Q     261016C00090000",39,41.9,31.4,20,0.999987,0.000005,-0.000041,0.000011,0.020082,{"contract_symbol":307,"symbol":307,"bid":220,"ask":237,"last":286,"change":220,"changePercent":9,"volume":220,"openInterest":308,"open_interest":308,"iv":227,"implied_volatility":227,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":13},"Q     261016P00090000",5538,-0.001133,0.000232,-0.003777,0.000737,-0.000034,{"strike":315,"call":316,"put":327,"callItm":77,"putItm":13,"isAtm":13},95,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":220,"changePercent":9,"volume":220,"openInterest":321,"open_interest":321,"iv":221,"implied_volatility":221,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":77},"Q     261016C00095000",34,37.3,29.46,5,0.999843,0.000052,-0.000434,0.000118,0.021194,{"contract_symbol":328,"symbol":328,"bid":220,"ask":267,"last":329,"change":220,"changePercent":9,"volume":220,"openInterest":330,"open_interest":330,"iv":227,"implied_volatility":227,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":13},"Q     261016P00095000",0.2,49,-0.004402,0.000792,-0.012911,0.00252,-0.000134,{"strike":337,"call":338,"put":349,"callItm":77,"putItm":13,"isAtm":13},100,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":220,"changePercent":9,"volume":220,"openInterest":343,"open_interest":343,"iv":221,"implied_volatility":221,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":77},"Q     261016C00100000",29,32,31.3,14,0.998783,0.000344,-0.002898,0.000787,0.022278,{"contract_symbol":350,"symbol":350,"bid":220,"ask":237,"last":286,"change":220,"changePercent":9,"volume":220,"openInterest":351,"open_interest":351,"iv":227,"implied_volatility":227,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":13},"Q     261016P00100000",9940,-0.013607,0.002136,-0.034833,0.006798,-0.000415,{"strike":358,"call":359,"put":370,"callItm":77,"putItm":13,"isAtm":13},105,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":220,"changePercent":9,"volume":220,"openInterest":321,"open_interest":321,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":77},"Q     261016C00105000",24,26.8,24.7,0.6117,0.99269,0.001695,-0.014835,0.003953,0.02321,{"contract_symbol":371,"symbol":371,"bid":220,"ask":372,"last":286,"change":220,"changePercent":9,"volume":220,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":13},"Q     261016P00105000",0.9,253,0.7145,-0.017655,0.003122,-0.037265,0.008501,-0.000536,{"strike":381,"call":382,"put":394,"callItm":77,"putItm":13,"isAtm":13},110,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":220,"changePercent":9,"volume":220,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":77},"Q     261016C00110000",19.1,21.9,21.5,26,0.5691,0.980802,0.004209,-0.03188,0.00913,0.023968,{"contract_symbol":395,"symbol":395,"bid":286,"ask":250,"last":396,"change":220,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":13},"Q     261016P00110000",0.1,11,153,0.5936,-0.023352,0.004763,-0.039239,0.010776,-0.000704,{"strike":406,"call":407,"put":419,"callItm":77,"putItm":13,"isAtm":13},115,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":220,"changePercent":9,"volume":220,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":77},"Q     261016C00115000",14.2,17.1,18.6,73,0.484,0.964563,0.008261,-0.045251,0.01524,0.024597,{"contract_symbol":420,"symbol":420,"bid":250,"ask":329,"last":329,"change":421,"changePercent":9,"volume":268,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":13},"Q     261016P00115000",-0.05,3884,0.5074,-0.042146,0.009075,-0.054639,0.017553,-0.001268,{"strike":430,"call":431,"put":443,"callItm":77,"putItm":13,"isAtm":13},120,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":220,"changePercent":9,"volume":220,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":77},"Q     261016C00120000",9.6,12.3,13.58,61,0.4217,0.917362,0.018506,-0.076944,0.029744,0.024296,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":222,"change":220,"changePercent":9,"volume":220,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":13},"Q     261016P00120000",0.35,0.7,173,0.4844,-0.111892,0.020126,-0.110444,0.037163,-0.003381,{"strike":455,"call":456,"put":467,"callItm":77,"putItm":13,"isAtm":13},125,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":321,"change":84,"changePercent":9,"volume":222,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":77},"Q     261016C00125000",6.5,7.5,198,0.4491,0.757479,0.035656,-0.168179,0.06104,0.02053,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":13},"Q     261016P00125000",1.2,1.75,1.6,-0.2,15,129,0.4774,-0.254308,0.034406,-0.183337,0.062604,-0.007746,{"strike":482,"call":483,"put":496,"callItm":13,"putItm":77,"isAtm":77},130,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":268,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":13},"Q     261016C00130000",3.6,4.4,3.52,-0.38,319,0.4686,0.544475,0.043332,-0.222534,0.077404,0.014987,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":486,"change":220,"changePercent":9,"volume":220,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":77},"Q     261016P00130000",2.95,3.7,278,0.4719,-0.455637,0.043036,-0.22408,0.077407,-0.01403,{"strike":508,"call":509,"put":522,"callItm":13,"putItm":77,"isAtm":13},135,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":512,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":13},"Q     261016C00135000",1.65,2.1,0.19,10,773,0.4424,0.323894,0.041616,-0.19043,0.070171,0.009053,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":220,"changePercent":9,"volume":220,"openInterest":430,"open_interest":430,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":77},"Q     261016P00135000",5.6,6.6,6.2,0.4476,-0.673889,0.041241,-0.193238,0.070367,-0.021015,{"strike":534,"call":535,"put":548,"callItm":13,"putItm":77,"isAtm":13},140,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":238,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":13},"Q     261016C00140000",0.65,1.05,0.8,7,843,0.4755,0.175603,0.027828,-0.14713,0.050438,0.004932,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":397,"change":552,"changePercent":9,"volume":222,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":77},"Q     261016P00140000",8.8,11.5,-15.8,21,0.4836,-0.820012,0.027791,-0.151987,0.051228,-0.026189,{"strike":561,"call":562,"put":573,"callItm":13,"putItm":77,"isAtm":13},145,{"contract_symbol":563,"symbol":563,"bid":250,"ask":537,"last":564,"change":565,"changePercent":9,"volume":268,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":13},"Q     261016C00145000",0.25,-0.15,208,0.4974,0.086858,0.016286,-0.094213,0.030876,0.002449,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":220,"changePercent":9,"volume":220,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":77},"Q     261016P00145000",13.4,16.3,14.63,60,0.5533,-0.887797,0.017655,-0.126399,0.037237,-0.02921,{"strike":586,"call":587,"put":598,"callItm":13,"putItm":77,"isAtm":13},150,{"contract_symbol":588,"symbol":588,"bid":220,"ask":329,"last":589,"change":590,"changePercent":9,"volume":222,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":13},"Q     261016C00150000",0.12,-0.03,371,0.446,0.020981,0.00579,-0.026938,0.009845,0.000597,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":220,"changePercent":9,"volume":220,"openInterest":239,"open_interest":239,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":77},"Q     261016P00150000",18.3,21.2,18.4,0.578,-0.939675,0.010601,-0.082818,0.023356,-0.031775,{"strike":610,"call":611,"put":621,"callItm":13,"putItm":77,"isAtm":13},155,{"contract_symbol":612,"symbol":612,"bid":220,"ask":613,"last":614,"change":220,"changePercent":9,"volume":220,"openInterest":294,"open_interest":294,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":13},"Q     261016C00155000",0.75,0.24,0.4194,0.003568,0.001306,-0.005372,0.002088,0.000102,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":77},"Q     261016P00155000",23.4,26.2,28.9,0.5099,-0.986116,0.003559,-0.021641,0.006918,-0.034193,{"strike":633,"call":634,"put":644,"callItm":13,"putItm":77,"isAtm":13},160,{"contract_symbol":635,"symbol":635,"bid":220,"ask":636,"last":637,"change":220,"changePercent":9,"volume":220,"openInterest":277,"open_interest":277,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":13},"Q     261016C00160000",1.1,1.95,0.4208,0.00072,0.000303,-0.001254,0.000486,0.000021,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":386,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":77},"Q     261016P00160000",28.5,31.2,-0.995569,0.001304,-0.007929,0.002535,-0.035576,{"strike":654,"call":655,"put":661,"callItm":13,"putItm":77,"isAtm":13},165,{"contract_symbol":656,"symbol":656,"bid":220,"ask":613,"last":286,"change":220,"changePercent":9,"volume":220,"openInterest":657,"open_interest":657,"iv":615,"implied_volatility":615,"delta":658,"gamma":659,"theta":288,"vega":660,"rho":256,"in_the_money":13},"Q     261016C00165000",89,0.000113,0.000054,0.000087,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":77},"Q     261016P00165000",33.2,36.2,26.75,-0.998742,0.000417,-0.002538,0.000811,-0.036782,{"strike":672,"call":673,"put":680,"callItm":13,"putItm":77,"isAtm":13},170,{"contract_symbol":674,"symbol":674,"bid":220,"ask":446,"last":250,"change":220,"changePercent":9,"volume":220,"openInterest":675,"open_interest":675,"iv":638,"implied_volatility":638,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":220,"in_the_money":13},"Q     261016C00170000",747,0.000017,0.000009,-0.000036,0.000014,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":685,"gamma":325,"theta":686,"vega":687,"rho":688,"in_the_money":77},"Q     261016P00170000",38.2,41.2,37.7,-0.999679,-0.000719,0.00023,-0.037925,{"strike":690,"call":691,"put":696,"callItm":13,"putItm":77,"isAtm":13},175,{"contract_symbol":692,"symbol":692,"bid":220,"ask":470,"last":250,"change":220,"changePercent":9,"volume":220,"openInterest":693,"open_interest":693,"iv":638,"implied_volatility":638,"delta":694,"gamma":254,"theta":695,"vega":694,"rho":220,"in_the_money":13},"Q     261016C00175000",77,0.000002,-0.000005,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":77},"Q     261016P00175000",43.2,46.2,32.37,-0.999926,0.00003,-0.000183,0.000058,-0.039047,{"strike":707,"call":708,"put":712,"callItm":13,"putItm":77,"isAtm":13},180,{"contract_symbol":709,"symbol":709,"bid":220,"ask":237,"last":710,"change":220,"changePercent":9,"volume":220,"openInterest":711,"open_interest":711,"iv":615,"implied_volatility":615,"delta":220,"gamma":220,"theta":240,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00180000",0.45,98,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":77},"Q     261016P00180000",48.2,51.2,33.15,-0.999984,0.000007,-0.000042,0.000013,-0.040165,{"strike":723,"call":724,"put":727,"callItm":13,"putItm":77,"isAtm":13},185,{"contract_symbol":725,"symbol":725,"bid":220,"ask":470,"last":726,"change":220,"changePercent":9,"volume":220,"openInterest":540,"open_interest":540,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00185000",0.56,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":732,"gamma":254,"theta":733,"vega":256,"rho":734,"in_the_money":77},"Q     261016P00185000",52.8,56.2,34.5,-0.999997,-0.000009,-0.041281,{"strike":736,"call":737,"put":739,"callItm":13,"putItm":77,"isAtm":13},190,{"contract_symbol":738,"symbol":738,"bid":220,"ask":613,"last":396,"change":220,"changePercent":9,"volume":220,"openInterest":215,"open_interest":215,"iv":615,"implied_volatility":615,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00190000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":743,"gamma":220,"theta":281,"vega":254,"rho":744,"in_the_money":77},"Q     261016P00190000",58.2,61.2,-0.999999,-0.042397,{"strike":746,"call":747,"put":751,"callItm":13,"putItm":77,"isAtm":13},195,{"contract_symbol":748,"symbol":748,"bid":220,"ask":470,"last":749,"change":220,"changePercent":9,"volume":220,"openInterest":750,"open_interest":750,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00195000",8.35,23,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":756,"in_the_money":77},"Q     261016P00195000",62.9,66.2,-1,-0.043512,{"strike":758,"call":759,"put":762,"callItm":13,"putItm":77,"isAtm":13},200,{"contract_symbol":760,"symbol":760,"bid":220,"ask":470,"last":75,"change":220,"changePercent":9,"volume":220,"openInterest":761,"open_interest":761,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00200000",35,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":767,"in_the_money":77},"Q     261016P00200000",68.2,71.2,63.8,-0.044628,{"strike":769,"call":770,"put":773,"callItm":13,"putItm":77,"isAtm":13},210,{"contract_symbol":771,"symbol":771,"bid":220,"ask":470,"last":445,"change":220,"changePercent":9,"volume":220,"openInterest":772,"open_interest":772,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00210000",479,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":778,"in_the_money":77},"Q     261016P00210000",78.2,81.2,72.5,-0.046859,{"strike":780,"call":781,"put":783,"callItm":13,"putItm":77,"isAtm":13},220,{"contract_symbol":782,"symbol":782,"bid":220,"ask":470,"last":613,"change":220,"changePercent":9,"volume":220,"openInterest":514,"open_interest":514,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00220000",{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":788,"in_the_money":77},"Q     261016P00220000",88.5,91.2,82.8,-0.049091,{"strike":790,"call":791,"put":793,"callItm":13,"putItm":77,"isAtm":13},230,{"contract_symbol":792,"symbol":792,"bid":220,"ask":637,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":615,"implied_volatility":615,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00230000",{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":798,"in_the_money":77},"Q     261016P00230000",98.2,101.2,91.5,-0.051322,{"strike":800,"call":801,"put":804,"callItm":13,"putItm":77,"isAtm":13},240,{"contract_symbol":802,"symbol":802,"bid":220,"ask":237,"last":803,"change":220,"changePercent":9,"volume":220,"openInterest":321,"open_interest":321,"iv":615,"implied_volatility":615,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00240000",2.69,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":808,"in_the_money":77},"Q     261016P00240000",108.2,111.2,-0.053554,{"strike":810,"call":811,"put":814,"callItm":13,"putItm":77,"isAtm":13},250,{"contract_symbol":812,"symbol":812,"bid":220,"ask":237,"last":813,"change":220,"changePercent":9,"volume":220,"openInterest":251,"open_interest":251,"iv":638,"implied_volatility":638,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":13},"Q     261016C00250000",0.52,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":626,"implied_volatility":626,"delta":755,"gamma":220,"theta":220,"vega":220,"rho":819,"in_the_money":77},"Q     261016P00250000",118.2,121.2,110.4,-0.055785,"2026-10-08T16:31:52.863117+00:00"]