[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTS":3,"homepage-market-summary":31,"stock-options-QBTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QBTS","2026-10-07",{"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},"D-Wave Quantum Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","D-Wave Quantum Inc is in the development and delivery of quantum computing systems, software, and services, and it is the commercial supplier of quantum computers and the only company building both annealing quantum computers and gate-model quantum computers. It delivers customer value with practical quantum applications for problems as diverse as logistics, artificial intelligence, materials sciences, drug discovery, scheduling, cybersecurity, fault detection, and financial modeling. Its annealing quantum computers are accessible through the company's LeapTM cloud service.","388","Palo Alto, CA",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},15.22,15.36,15.48,14.98,15.79,-0.57,-3.61,14280610.807329,92243,15.1528,46.75,12.75,30664156.433214024,7.3,1461,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"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":862,"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",1,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},4939,38950,0.48,[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",8,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",15,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",22,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",29,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",36,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",43,"261120",{"date":213,"label":213,"type":177,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",50,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",99,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",162,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",190,"270416",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",470,"280121",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",834,"290119",[237,252,266,286,307,329,352,376,402,427,456,483,508,535,561,582,606,628,647,665,681,695,712,727,743,755,768,780,789,800,810,820,830,841,852],{"strike":238,"call":239,"put":248,"callItm":74,"putItm":14,"isAtm":14},9,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":244,"changePercent":9,"volume":244,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":178,"gamma":244,"theta":244,"vega":244,"rho":247,"in_the_money":74},"QBTS  261009C00009000",5.3,5.9,6.16,0,23,1.2654,0.000282,{"contract_symbol":249,"symbol":249,"bid":244,"ask":250,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009P00009000",0.01,1.0095,{"strike":253,"call":254,"put":263,"callItm":74,"putItm":14,"isAtm":14},10,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":206,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":178,"gamma":244,"theta":244,"vega":244,"rho":262,"in_the_money":74},"QBTS  261009C00010000",4.45,4.75,4.53,-0.52,37,1.2023,0.000314,{"contract_symbol":264,"symbol":264,"bid":244,"ask":265,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":251,"implied_volatility":251,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009P00010000",0.41,{"strike":267,"call":268,"put":281,"callItm":74,"putItm":14,"isAtm":14},11,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":274,"openInterest":275,"open_interest":275,"iv":246,"implied_volatility":246,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":74},"QBTS  261009C00011000",3.45,3.75,3.59,-0.59,3,33,0.999964,0.000145,-0.000067,0.000001,0.000345,{"contract_symbol":282,"symbol":282,"bid":244,"ask":250,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":283,"implied_volatility":283,"delta":244,"gamma":284,"theta":285,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009P00011000",1.007,0.000002,-0.000001,{"strike":287,"call":288,"put":300,"callItm":74,"putItm":14,"isAtm":14},11.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"QBTS  261009C00011500",2.75,4.1,3.52,-0.23,2,0.999589,0.001438,-0.000666,0.000012,0.00036,{"contract_symbol":301,"symbol":301,"bid":244,"ask":302,"last":303,"change":244,"changePercent":9,"volume":244,"openInterest":206,"open_interest":206,"iv":283,"implied_volatility":283,"delta":304,"gamma":305,"theta":306,"vega":279,"rho":244,"in_the_money":14},"QBTS  261009P00011500",0.04,0.02,-0.000014,0.000076,-0.000022,{"strike":308,"call":309,"put":321,"callItm":74,"putItm":14,"isAtm":14},12,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":274,"openInterest":315,"open_interest":315,"iv":246,"implied_volatility":246,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":74},"QBTS  261009C00012000",2.44,2.85,2.59,-0.63,45,0.996973,0.008951,-0.004148,0.000075,0.000375,{"contract_symbol":322,"symbol":322,"bid":244,"ask":250,"last":323,"change":244,"changePercent":9,"volume":244,"openInterest":324,"open_interest":324,"iv":283,"implied_volatility":283,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":244,"in_the_money":14},"QBTS  261009P00012000",0.14,145,-0.000299,0.001343,-0.000394,0.000009,{"strike":330,"call":331,"put":342,"callItm":74,"putItm":14,"isAtm":14},12.5,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":244,"changePercent":9,"volume":244,"openInterest":336,"open_interest":336,"iv":246,"implied_volatility":246,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":74},"QBTS  261009C00012500",1.94,2.23,2.78,31,0.98495,0.03686,-0.017081,0.000309,0.000385,{"contract_symbol":343,"symbol":343,"bid":244,"ask":344,"last":345,"change":244,"changePercent":9,"volume":244,"openInterest":346,"open_interest":346,"iv":283,"implied_volatility":283,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"QBTS  261009P00012500",0.39,0.18,56,-0.003374,0.012404,-0.00364,0.000083,-0.000002,{"strike":353,"call":354,"put":366,"callItm":74,"putItm":14,"isAtm":74},13,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":359,"changePercent":9,"volume":178,"openInterest":360,"open_interest":360,"iv":261,"implied_volatility":261,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"QBTS  261009C00013000",1.46,1.73,1.88,-0.44,6,0.95558,0.095783,-0.040099,0.000764,0.000387,{"contract_symbol":367,"symbol":367,"bid":244,"ask":368,"last":369,"change":244,"changePercent":9,"volume":244,"openInterest":370,"open_interest":370,"iv":251,"implied_volatility":251,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"QBTS  261009P00013000",0.08,0.22,213,-0.021969,0.063754,-0.018817,0.000427,-0.00001,{"strike":377,"call":378,"put":391,"callItm":74,"putItm":14,"isAtm":74},13.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":259,"changePercent":9,"volume":383,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":74},"QBTS  261009C00013500",0.88,1.15,1.08,5,20,0.9317,0.927171,0.182385,-0.045854,0.001127,0.000389,{"contract_symbol":392,"symbol":392,"bid":244,"ask":393,"last":303,"change":394,"changePercent":9,"volume":178,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"QBTS  261009P00013500",0.03,-0.01,150,0.744,-0.035762,0.129829,-0.020796,0.00064,-0.000017,{"strike":403,"call":404,"put":417,"callItm":74,"putItm":14,"isAtm":74},14,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":198,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":74},"QBTS  261009C00014000",0.54,0.67,0.61,-0.6,24,0.7644,0.81741,0.425385,-0.07193,0.002156,0.000354,{"contract_symbol":418,"symbol":418,"bid":303,"ask":302,"last":302,"change":250,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"QBTS  261009P00014000",87,263,0.593,-0.123808,0.423445,-0.043101,0.001665,-0.000057,{"strike":428,"call":429,"put":443,"callItm":74,"putItm":14,"isAtm":74},14.5,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":74},"QBTS  261009C00014500",0.21,0.26,0.24,-0.54,167,62,0.6539,0.540991,0.7451,-0.09226,0.003232,0.000239,{"contract_symbol":444,"symbol":444,"bid":445,"ask":431,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"QBTS  261009P00014500",0.12,0.16,0.11,524,526,0.5058,-0.45083,0.961038,-0.071196,0.003225,-0.00021,{"strike":194,"call":457,"put":469,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":458,"symbol":458,"bid":459,"ask":72,"last":72,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":74},"QBTS  261009C00015000",0.06,-0.34,911,2536,0.6771,0.211136,0.524412,-0.069576,0.002354,0.000094,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"QBTS  261009P00015000",0.46,0.56,0.45,0.28,250,1511,0.487,-0.870409,0.532269,-0.03654,0.001719,-0.000412,{"strike":484,"call":485,"put":496,"callItm":14,"putItm":74,"isAtm":74},15.5,{"contract_symbol":486,"symbol":486,"bid":250,"ask":303,"last":303,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"QBTS  261009C00015500",-0.17,764,967,0.729,0.061092,0.203529,-0.031305,0.000984,0.000027,{"contract_symbol":497,"symbol":497,"bid":498,"ask":112,"last":499,"change":471,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":74},"QBTS  261009P00015500",0.84,0.96,535,1364,0.3744,-0.998746,0.013581,-0.000551,0.000034,-0.000486,{"strike":509,"call":510,"put":521,"callItm":14,"putItm":74,"isAtm":74},16,{"contract_symbol":511,"symbol":511,"bid":244,"ask":303,"last":250,"change":512,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"QBTS  261009C00016000",-0.07,380,2527,0.9672,0.041534,0.112775,-0.030554,0.000724,0.000019,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":74},"QBTS  261009P00016000",1.36,1.53,1.44,0.58,82,1992,0.5162,-0.999508,0.004161,-0.000321,0.000014,-0.000502,{"strike":536,"call":537,"put":547,"callItm":14,"putItm":74,"isAtm":74},16.5,{"contract_symbol":538,"symbol":538,"bid":250,"ask":303,"last":250,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":533,"in_the_money":14},"QBTS  261009C00016500",-0.03,576,2726,1.2011,0.03242,0.074181,-0.030973,0.000591,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":74},"QBTS  261009P00016500",1.93,2.01,1.98,0.59,34,575,0.6642,-0.999639,0.00243,-0.00031,0.000011,-0.000517,{"strike":562,"call":563,"put":571,"callItm":14,"putItm":74,"isAtm":74},17,{"contract_symbol":564,"symbol":564,"bid":244,"ask":250,"last":250,"change":146,"changePercent":9,"volume":202,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":298,"in_the_money":14},"QBTS  261009C00017000",5151,1.4118,0.026344,0.053118,-0.030642,0.000497,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":311,"change":408,"changePercent":9,"volume":575,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":533,"rho":581,"in_the_money":74},"QBTS  261009P00017000",2.33,2.55,53,1472,0.8372,-0.999522,0.002501,-0.000508,-0.000533,{"strike":583,"call":584,"put":594,"callItm":14,"putItm":74,"isAtm":74},17.5,{"contract_symbol":585,"symbol":585,"bid":244,"ask":250,"last":250,"change":394,"changePercent":9,"volume":586,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"QBTS  261009C00017500",141,1295,1.6052,0.021883,0.039975,-0.029811,0.000425,0.00001,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":274,"change":598,"changePercent":9,"volume":238,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":74},"QBTS  261009P00017500",2.72,3.05,0.53,299,0.938,-0.999769,0.001137,-0.00029,0.000007,-0.000549,{"strike":607,"call":608,"put":618,"callItm":14,"putItm":74,"isAtm":14},18,{"contract_symbol":609,"symbol":609,"bid":244,"ask":610,"last":250,"change":394,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":588,"implied_volatility":588,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"QBTS  261009C00018000",0.2,274,5199,0.009911,0.020232,-0.015088,0.000215,0.000004,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":431,"changePercent":9,"volume":274,"openInterest":623,"open_interest":623,"iv":600,"implied_volatility":600,"delta":624,"gamma":625,"theta":626,"vega":279,"rho":627,"in_the_money":74},"QBTS  261009P00018000",3.35,3.55,3.09,157,-0.999973,0.000151,-0.000038,-0.000564,{"strike":629,"call":630,"put":637,"callItm":14,"putItm":74,"isAtm":14},18.5,{"contract_symbol":631,"symbol":631,"bid":244,"ask":303,"last":250,"change":394,"changePercent":9,"volume":403,"openInterest":632,"open_interest":632,"iv":588,"implied_volatility":588,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":284,"in_the_money":14},"QBTS  261009C00018500",804,0.004213,0.009495,-0.007081,0.000101,{"contract_symbol":638,"symbol":638,"bid":271,"ask":639,"last":640,"change":641,"changePercent":9,"volume":274,"openInterest":642,"open_interest":642,"iv":600,"implied_volatility":600,"delta":643,"gamma":644,"theta":645,"vega":244,"rho":646,"in_the_money":74},"QBTS  261009P00018500",4.05,3.97,0.49,7,-0.999997,0.000016,-0.000004,-0.00058,{"strike":648,"call":649,"put":657,"callItm":14,"putItm":74,"isAtm":14},19,{"contract_symbol":650,"symbol":650,"bid":244,"ask":250,"last":250,"change":394,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":588,"implied_volatility":588,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":279,"in_the_money":14},"QBTS  261009C00019000",4,955,0.001689,0.004159,-0.003101,0.000044,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":662,"changePercent":9,"volume":267,"openInterest":607,"open_interest":607,"iv":600,"implied_volatility":600,"delta":663,"gamma":279,"theta":244,"vega":244,"rho":664,"in_the_money":74},"QBTS  261009P00019000",4.25,4.6,4.34,0.31,-1,-0.000596,{"strike":666,"call":667,"put":675,"callItm":14,"putItm":74,"isAtm":14},19.5,{"contract_symbol":668,"symbol":668,"bid":244,"ask":250,"last":303,"change":244,"changePercent":9,"volume":244,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":244,"in_the_money":14},"QBTS  261009C00019500",484,1.5997,0.000624,0.001673,-0.00124,0.000018,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":244,"changePercent":9,"volume":244,"openInterest":267,"open_interest":267,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":680,"in_the_money":74},"QBTS  261009P00019500",4.3,5.2,3.7,-0.000612,{"strike":384,"call":682,"put":688,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":683,"symbol":683,"bid":244,"ask":250,"last":302,"change":393,"changePercent":9,"volume":274,"openInterest":684,"open_interest":684,"iv":588,"implied_volatility":588,"delta":685,"gamma":686,"theta":687,"vega":604,"rho":244,"in_the_money":14},"QBTS  261009C00020000",1015,0.000231,0.000664,-0.000495,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":693,"changePercent":9,"volume":294,"openInterest":253,"open_interest":253,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":694,"in_the_money":74},"QBTS  261009P00020000",5.25,5.7,5.13,0.93,-0.000627,{"strike":696,"call":697,"put":705,"callItm":14,"putItm":74,"isAtm":14},20.5,{"contract_symbol":698,"symbol":698,"bid":244,"ask":699,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":700,"open_interest":700,"iv":588,"implied_volatility":588,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":244,"in_the_money":14},"QBTS  261009C00020500",0.35,1452,0.00008,0.000244,-0.000182,0.000003,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":710,"changePercent":9,"volume":274,"openInterest":294,"open_interest":294,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":711,"in_the_money":74},"QBTS  261009P00020500",5.65,6.15,5.85,1.07,-0.000643,{"strike":713,"call":714,"put":720,"callItm":14,"putItm":74,"isAtm":14},21,{"contract_symbol":715,"symbol":715,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":716,"open_interest":716,"iv":588,"implied_volatility":588,"delta":717,"gamma":718,"theta":719,"vega":279,"rho":244,"in_the_money":14},"QBTS  261009C00021000",426,0.000026,0.000086,-0.000064,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":725,"changePercent":9,"volume":178,"openInterest":294,"open_interest":294,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":726,"in_the_money":74},"QBTS  261009P00021000",6.1,6.75,6.41,1.16,-0.000659,{"strike":728,"call":729,"put":736,"callItm":14,"putItm":74,"isAtm":14},21.5,{"contract_symbol":730,"symbol":730,"bid":244,"ask":731,"last":303,"change":244,"changePercent":9,"volume":244,"openInterest":732,"open_interest":732,"iv":588,"implied_volatility":588,"delta":733,"gamma":734,"theta":735,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00021500",0.25,570,0.000008,0.000029,-0.000021,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":741,"changePercent":9,"volume":274,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":742,"in_the_money":74},"QBTS  261009P00021500",6.5,7.15,6.84,1.06,-0.000674,{"strike":198,"call":744,"put":749,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":745,"symbol":745,"bid":244,"ask":746,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":747,"open_interest":747,"iv":588,"implied_volatility":588,"delta":704,"gamma":328,"theta":748,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00022000",0.4,2733,-0.000007,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":754,"in_the_money":74},"QBTS  261009P00022000",7.05,7.6,6.28,-0.00069,{"strike":756,"call":757,"put":761,"callItm":14,"putItm":74,"isAtm":14},22.5,{"contract_symbol":758,"symbol":758,"bid":244,"ask":759,"last":368,"change":244,"changePercent":9,"volume":244,"openInterest":760,"open_interest":760,"iv":588,"implied_volatility":588,"delta":279,"gamma":704,"theta":351,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00022500",2.13,533,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":766,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":767,"in_the_money":74},"QBTS  261009P00022500",7.45,8.15,7.61,0.7,-0.000706,{"strike":245,"call":769,"put":772,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":770,"symbol":770,"bid":244,"ask":381,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":771,"open_interest":771,"iv":588,"implied_volatility":588,"delta":244,"gamma":279,"theta":285,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00023000",214,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":777,"changePercent":9,"volume":178,"openInterest":244,"open_interest":244,"iv":778,"implied_volatility":778,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":779,"in_the_money":74},"QBTS  261009P00023000",8.1,8.6,8.27,0.33,0.9745,-0.000721,{"strike":781,"call":782,"put":784,"callItm":14,"putItm":74,"isAtm":14},23.5,{"contract_symbol":783,"symbol":783,"bid":244,"ask":408,"last":72,"change":244,"changePercent":9,"volume":244,"openInterest":267,"open_interest":267,"iv":670,"implied_volatility":670,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00023500",{"contract_symbol":785,"symbol":785,"bid":775,"ask":786,"last":787,"change":406,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":788,"in_the_money":74},"QBTS  261009P00023500",9.05,8.7,-0.000737,{"strike":410,"call":790,"put":794,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":791,"symbol":791,"bid":244,"ask":610,"last":792,"change":244,"changePercent":9,"volume":244,"openInterest":793,"open_interest":793,"iv":588,"implied_volatility":588,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00024000",0.1,80,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":244,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":799,"in_the_money":74},"QBTS  261009P00024000",8.85,9.55,8.92,-0.000753,{"strike":801,"call":802,"put":804,"callItm":14,"putItm":74,"isAtm":14},25,{"contract_symbol":803,"symbol":803,"bid":244,"ask":445,"last":303,"change":244,"changePercent":9,"volume":244,"openInterest":436,"open_interest":436,"iv":588,"implied_volatility":588,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00025000",{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":244,"changePercent":9,"volume":244,"openInterest":360,"open_interest":360,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":809,"in_the_money":74},"QBTS  261009P00025000",9.25,10.7,9.85,-0.000784,{"strike":811,"call":812,"put":815,"callItm":14,"putItm":74,"isAtm":14},26,{"contract_symbol":813,"symbol":813,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":814,"open_interest":814,"iv":670,"implied_volatility":670,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00026000",47,{"contract_symbol":816,"symbol":816,"bid":817,"ask":308,"last":818,"change":244,"changePercent":9,"volume":244,"openInterest":253,"open_interest":253,"iv":778,"implied_volatility":778,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":819,"in_the_money":74},"QBTS  261009P00026000",10.05,10.94,-0.000815,{"strike":821,"call":822,"put":824,"callItm":14,"putItm":74,"isAtm":14},27,{"contract_symbol":823,"symbol":823,"bid":244,"ask":459,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":648,"open_interest":648,"iv":588,"implied_volatility":588,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00027000",{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":829,"in_the_money":74},"QBTS  261009P00027000",10.8,13.15,11.85,-0.000847,{"strike":831,"call":832,"put":835,"callItm":14,"putItm":74,"isAtm":14},28,{"contract_symbol":833,"symbol":833,"bid":244,"ask":834,"last":303,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":588,"implied_volatility":588,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00028000",1.35,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":840,"in_the_money":74},"QBTS  261009P00028000",11.8,14.15,12.78,-0.000878,{"strike":842,"call":843,"put":846,"callItm":14,"putItm":74,"isAtm":14},30,{"contract_symbol":844,"symbol":844,"bid":244,"ask":381,"last":845,"change":244,"changePercent":9,"volume":244,"openInterest":190,"open_interest":190,"iv":588,"implied_volatility":588,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00030000",0.05,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":851,"in_the_money":74},"QBTS  261009P00030000",13.8,16.15,14.25,-0.000941,{"strike":853,"call":854,"put":856,"callItm":14,"putItm":74,"isAtm":14},35,{"contract_symbol":855,"symbol":855,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":294,"open_interest":294,"iv":670,"implied_volatility":670,"delta":244,"gamma":244,"theta":244,"vega":244,"rho":244,"in_the_money":14},"QBTS  261009C00035000",{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":600,"implied_volatility":600,"delta":663,"gamma":244,"theta":244,"vega":244,"rho":861,"in_the_money":74},"QBTS  261009P00035000",18.8,21.15,19.25,-0.001098,"2026-10-08T16:32:05.782064+00:00"]