[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBTZ":3,"homepage-market-summary":26,"stock-options-QBTZ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBTZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2x Short QBTS ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.29,18.32,18.7089,17.22,18.7517,-0.4617,-2.46,131968.466344,96.84,2.724,1691893.8594250716,16.5,251,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":170,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":747,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.3,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},0,38,1.71,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",45,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",73,"261218",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",164,"270319",[196,208,218,228,238,248,259,276,295,312,328,347,366,385,406,427,447,467,489,509,531,549,570,590,608,625,642,660,677,695,711,729],{"strike":197,"call":198,"put":204,"callItm":11,"putItm":63,"isAtm":63},1,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":203,"in_the_money":11},"QBTZ  261016C00001000",16.6,18.1,1.3023,0.000274,{"contract_symbol":205,"symbol":205,"bid":178,"ask":206,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00001000",0.05,1.5345,{"strike":209,"call":210,"put":215,"callItm":11,"putItm":63,"isAtm":63},2,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":214,"in_the_money":11},"QBTZ  261016C00002000",15.6,17.1,0.000548,{"contract_symbol":216,"symbol":216,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00002000",0.6,{"strike":219,"call":220,"put":226,"callItm":11,"putItm":63,"isAtm":63},3,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":225,"in_the_money":11},"QBTZ  261016C00003000",14.6,16.1,1.5,0.000822,{"contract_symbol":227,"symbol":227,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00003000",{"strike":229,"call":230,"put":236,"callItm":11,"putItm":63,"isAtm":63},4,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":118,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":234,"implied_volatility":234,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":235,"in_the_money":11},"QBTZ  261016C00004000",13.6,15.1,1.235,0.001096,{"contract_symbol":237,"symbol":237,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00004000",{"strike":239,"call":240,"put":246,"callItm":11,"putItm":63,"isAtm":63},5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":245,"in_the_money":11},"QBTZ  261016C00005000",12.6,14.1,0.4,0.00137,{"contract_symbol":247,"symbol":247,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00005000",{"strike":249,"call":250,"put":255,"callItm":11,"putItm":63,"isAtm":63},6,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":197,"gamma":178,"theta":178,"vega":178,"rho":254,"in_the_money":11},"QBTZ  261016C00006000",11.6,13.1,0.001644,{"contract_symbol":256,"symbol":256,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":257,"gamma":258,"theta":257,"vega":178,"rho":178,"in_the_money":63},"QBTZ  261016P00006000",-0.000003,0.000003,{"strike":260,"call":261,"put":269,"callItm":11,"putItm":63,"isAtm":63},7,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":234,"implied_volatility":234,"delta":265,"gamma":266,"theta":267,"vega":178,"rho":268,"in_the_money":11},"QBTZ  261016C00007000",10.6,12.1,0.999999,0.000001,-0.000001,0.001918,{"contract_symbol":270,"symbol":270,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":178,"in_the_money":63},"QBTZ  261016P00007000",1.5437,-0.000051,0.000045,-0.000049,0.000006,{"strike":277,"call":278,"put":287,"callItm":11,"putItm":63,"isAtm":63},8,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"QBTZ  261016C00008000",9.6,11.1,0.99996,0.000042,-0.000033,0.000005,0.002191,{"contract_symbol":288,"symbol":288,"bid":178,"ask":217,"last":289,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":63},"QBTZ  261016P00008000",0.15,-0.000359,0.000281,-0.000303,0.00004,-0.000002,{"strike":296,"call":297,"put":305,"callItm":11,"putItm":63,"isAtm":63},9,{"contract_symbol":298,"symbol":298,"bid":299,"ask":174,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"QBTZ  261016C00009000",8.6,0.99966,0.000315,-0.000245,0.000038,0.002464,{"contract_symbol":306,"symbol":306,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":63},"QBTZ  261016P00009000",-0.001756,0.001213,-0.001308,0.000171,-0.000009,{"strike":174,"call":313,"put":322,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"QBTZ  261016C00010000",7.6,9.1,0.998186,0.001472,-0.001143,0.000176,0.00273,{"contract_symbol":323,"symbol":323,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":284,"in_the_money":63},"QBTZ  261016P00010000",-0.006138,0.003735,-0.004027,0.000525,{"strike":329,"call":330,"put":339,"callItm":11,"putItm":63,"isAtm":63},11,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":234,"implied_volatility":234,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"QBTZ  261016C00011000",6.6,8.1,0.995196,0.003732,-0.002607,0.000422,0.002988,{"contract_symbol":340,"symbol":340,"bid":178,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":271,"implied_volatility":271,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":63},"QBTZ  261016P00011000",0.65,-0.017098,0.009066,-0.009893,0.001283,-0.000094,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":63,"isAtm":63},12,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"QBTZ  261016C00012000",5.6,7.1,0.98044,0.012051,-0.00936,0.001438,0.003181,{"contract_symbol":359,"symbol":359,"bid":178,"ask":360,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":63},"QBTZ  261016P00012000",0.7,-0.037026,0.017418,-0.018783,0.00245,-0.000206,{"strike":367,"call":368,"put":377,"callItm":11,"putItm":63,"isAtm":63},13,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":202,"implied_volatility":202,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"QBTZ  261016C00013000",4.7,6.2,0.954639,0.024197,-0.018794,0.002888,0.003312,{"contract_symbol":378,"symbol":378,"bid":178,"ask":379,"last":360,"change":178,"changePercent":9,"volume":178,"openInterest":239,"open_interest":239,"iv":207,"implied_volatility":207,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":63},"QBTZ  261016P00013000",0.75,-0.070625,0.029101,-0.031381,0.004093,-0.000398,{"strike":386,"call":387,"put":397,"callItm":11,"putItm":63,"isAtm":63},14,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":178,"changePercent":9,"volume":178,"openInterest":249,"open_interest":249,"iv":234,"implied_volatility":234,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"QBTZ  261016C00014000",3.8,5.2,2.8,0.920709,0.039498,-0.027586,0.00447,0.003398,{"contract_symbol":398,"symbol":398,"bid":178,"ask":399,"last":400,"change":178,"changePercent":9,"volume":178,"openInterest":239,"open_interest":239,"iv":207,"implied_volatility":207,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":63},"QBTZ  261016P00014000",0.8,0.3,-0.119124,0.042839,-0.046196,0.006025,-0.00068,{"strike":407,"call":408,"put":418,"callItm":11,"putItm":63,"isAtm":63},15,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"QBTZ  261016C00015000",2.95,4.4,1.2909,0.849655,0.059755,-0.045599,0.007069,0.003264,{"contract_symbol":419,"symbol":419,"bid":178,"ask":420,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":63},"QBTZ  261016P00015000",0.95,1.2857,-0.149582,0.05979,-0.045263,0.007045,-0.000841,{"strike":428,"call":429,"put":439,"callItm":11,"putItm":63,"isAtm":11},16,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"QBTZ  261016C00016000",2.2,3.5,1.2187,0.777562,0.080761,-0.054932,0.00902,0.003126,{"contract_symbol":440,"symbol":440,"bid":400,"ask":379,"last":155,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":63},"QBTZ  261016P00016000",1.1327,-0.209765,0.083993,-0.049348,0.008719,-0.001173,{"strike":448,"call":449,"put":457,"callItm":11,"putItm":63,"isAtm":11},17,{"contract_symbol":450,"symbol":450,"bid":224,"ask":391,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"QBTZ  261016C00017000",1.1921,0.680586,0.099015,-0.064439,0.010818,0.002828,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":63},"QBTZ  261016P00017000",0.35,1.4,1.2284,-0.322256,0.096449,-0.066644,0.010858,-0.001854,{"strike":468,"call":469,"put":480,"callItm":11,"putItm":63,"isAtm":11},18,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":178,"changePercent":9,"volume":178,"openInterest":239,"open_interest":239,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"QBTZ  261016C00018000",1.15,2.15,2.45,1.2161,0.571442,0.106623,-0.072207,0.011883,0.002424,{"contract_symbol":481,"symbol":481,"bid":118,"ask":482,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":63},"QBTZ  261016P00018000",1.8,1.2793,-0.428045,0.101331,-0.075942,0.01188,-0.002526,{"strike":490,"call":491,"put":500,"callItm":63,"putItm":11,"isAtm":11},19,{"contract_symbol":492,"symbol":492,"bid":360,"ask":493,"last":118,"change":178,"changePercent":9,"volume":178,"openInterest":219,"open_interest":219,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":63},"QBTZ  261016C00019000",1.7,1.2375,0.466722,0.106116,-0.074423,0.012035,0.002012,{"contract_symbol":501,"symbol":501,"bid":460,"ask":502,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"QBTZ  261016P00019000",2.25,1.2112,-0.535754,0.108368,-0.072798,0.012029,-0.003197,{"strike":510,"call":511,"put":521,"callItm":63,"putItm":11,"isAtm":11},20,{"contract_symbol":512,"symbol":512,"bid":244,"ask":513,"last":514,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":63},"QBTZ  261016C00020000",1.25,1.1,1.2388,0.369434,0.100624,-0.07072,0.011425,0.001617,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"QBTZ  261016P00020000",1.85,3.2,1.2042,-0.63636,0.102974,-0.068386,0.011365,-0.00388,{"strike":532,"call":533,"put":540,"callItm":63,"putItm":11,"isAtm":63},21,{"contract_symbol":534,"symbol":534,"bid":289,"ask":514,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":308,"in_the_money":63},"QBTZ  261016C00021000",1.1829,0.271664,0.092616,-0.059347,0.01004,{"contract_symbol":541,"symbol":541,"bid":542,"ask":229,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"QBTZ  261016P00021000",2.6,1.2833,-0.706873,0.088551,-0.066782,0.010415,-0.004461,{"strike":550,"call":551,"put":559,"callItm":63,"putItm":11,"isAtm":63},22,{"contract_symbol":552,"symbol":552,"bid":178,"ask":420,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":63},"QBTZ  261016C00022000",1.0758,0.171529,0.078145,-0.041419,0.007705,0.000784,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"QBTZ  261016P00022000",3.4,4.8,4.5,1.2872,-0.77647,0.076678,-0.058181,0.009046,-0.005032,{"strike":571,"call":572,"put":580,"callItm":63,"putItm":11,"isAtm":63},23,{"contract_symbol":573,"symbol":573,"bid":178,"ask":399,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":63},"QBTZ  261016C00023000",1.1535,0.134648,0.062064,-0.037818,0.006561,0.000615,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"QBTZ  261016P00023000",4.3,5.7,1.3083,-0.828901,0.064154,-0.05029,0.007692,-0.005534,{"strike":591,"call":592,"put":600,"callItm":63,"putItm":11,"isAtm":63},24,{"contract_symbol":593,"symbol":593,"bid":178,"ask":399,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":63},"QBTZ  261016C00024000",1.1527,0.091982,0.047293,-0.028777,0.004996,0.000423,{"contract_symbol":601,"symbol":601,"bid":390,"ask":332,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"QBTZ  261016P00024000",1.3503,-0.865178,0.053065,-0.044309,0.006567,-0.005969,{"strike":609,"call":610,"put":617,"callItm":63,"putItm":11,"isAtm":63},25,{"contract_symbol":611,"symbol":611,"bid":178,"ask":379,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":63},"QBTZ  261016C00025000",0.061609,0.034826,-0.021221,0.003682,0.000285,{"contract_symbol":618,"symbol":618,"bid":619,"ask":315,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":584,"implied_volatility":584,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"QBTZ  261016P00025000",6.1,-0.90904,0.041324,-0.032394,0.004955,-0.006435,{"strike":626,"call":627,"put":634,"callItm":63,"putItm":11,"isAtm":63},26,{"contract_symbol":628,"symbol":628,"bid":178,"ask":360,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":63},"QBTZ  261016C00026000",0.040333,0.024844,-0.015138,0.002626,0.000188,{"contract_symbol":635,"symbol":635,"bid":352,"ask":636,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":584,"implied_volatility":584,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"QBTZ  261016P00026000",8.5,-0.935238,0.031921,-0.025023,0.003828,-0.006827,{"strike":643,"call":644,"put":651,"callItm":63,"putItm":11,"isAtm":63},27,{"contract_symbol":645,"symbol":645,"bid":178,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":594,"implied_volatility":594,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":63},"QBTZ  261016C00027000",0.025828,0.017212,-0.010473,0.001818,0.000121,{"contract_symbol":652,"symbol":652,"bid":333,"ask":653,"last":654,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":584,"implied_volatility":584,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"QBTZ  261016P00027000",9.5,12.4,-0.95451,0.02414,-0.018924,0.002895,-0.007188,{"strike":661,"call":662,"put":669,"callItm":63,"putItm":11,"isAtm":63},28,{"contract_symbol":663,"symbol":663,"bid":178,"ask":360,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":63},"QBTZ  261016C00028000",0.016381,0.011696,-0.007127,0.001236,0.000077,{"contract_symbol":670,"symbol":670,"bid":296,"ask":671,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":602,"implied_volatility":602,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"QBTZ  261016P00028000",10.5,-0.96356,0.019537,-0.016313,0.002418,-0.007504,{"strike":678,"call":679,"put":686,"callItm":63,"putItm":11,"isAtm":63},29,{"contract_symbol":680,"symbol":680,"bid":178,"ask":217,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":63},"QBTZ  261016C00029000",0.010204,0.007768,-0.004733,0.000821,0.000048,{"contract_symbol":687,"symbol":687,"bid":174,"ask":688,"last":689,"change":178,"changePercent":9,"volume":178,"openInterest":329,"open_interest":329,"iv":584,"implied_volatility":584,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"QBTZ  261016P00029000",11.5,12.5,-0.97832,0.013088,-0.01026,0.001569,-0.007844,{"strike":696,"call":697,"put":704,"callItm":63,"putItm":11,"isAtm":63},30,{"contract_symbol":698,"symbol":698,"bid":178,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":594,"implied_volatility":594,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":63},"QBTZ  261016C00030000",0.006241,0.005046,-0.00307,0.000533,0.000029,{"contract_symbol":705,"symbol":705,"bid":329,"ask":689,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":602,"implied_volatility":602,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"QBTZ  261016P00030000",-0.982235,0.010708,-0.008941,0.001325,-0.008137,{"strike":712,"call":713,"put":720,"callItm":63,"putItm":11,"isAtm":63},31,{"contract_symbol":714,"symbol":714,"bid":178,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":63},"QBTZ  261016C00031000",0.003814,0.003251,-0.001981,0.000344,0.000018,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":584,"implied_volatility":584,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"QBTZ  261016P00031000",11.9,13.5,-0.990049,0.0067,-0.005252,0.000803,-0.008446,{"strike":730,"call":731,"put":738,"callItm":63,"putItm":11,"isAtm":63},32,{"contract_symbol":732,"symbol":732,"bid":178,"ask":341,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":574,"implied_volatility":574,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":63},"QBTZ  261016C00032000",0.002296,0.002058,-0.001254,0.000218,0.000011,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":584,"implied_volatility":584,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"QBTZ  261016P00032000",12.9,14.5,-0.993335,0.004712,-0.003693,0.000565,-0.008736,"2026-10-07T07:17:43.541251+00:00"]