[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCML":3,"homepage-market-summary":26,"stock-options-QCML":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCML","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},"GraniteShares 2x Long QCOM Daily 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},17.6,17.685,17.98,17.27,17.5038,0.0962,0.55,443225.148259,41.9,10.46,745589.5808819601,22.7,413,{"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,[151,155,159,163],{"ticker":152,"name":153,"price":154,"change":19,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":792,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,1115,0.27,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",73,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",164,"270319",[195,206,214,223,232,240,250,264,280,297,316,333,352,369,390,414,435,457,479,502,524,544,565,586,605,623,636,649,662,676,689,699,712,725,738,750,761,771,782],{"strike":175,"call":196,"put":202,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":201,"in_the_money":11},"QCML  261016C00001000",16.1,17.1,1.0839,0.00026,{"contract_symbol":203,"symbol":203,"bid":177,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00001000",0.05,1.4036,{"strike":207,"call":208,"put":212,"callItm":11,"putItm":63,"isAtm":63},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":198,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":211,"in_the_money":11},"QCML  261016C00002000",15.1,0.000521,{"contract_symbol":213,"symbol":213,"bid":177,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00002000",{"strike":215,"call":216,"put":220,"callItm":11,"putItm":63,"isAtm":63},3,{"contract_symbol":217,"symbol":217,"bid":218,"ask":210,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":219,"in_the_money":11},"QCML  261016C00003000",14.1,0.000781,{"contract_symbol":221,"symbol":221,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00003000",0.4,{"strike":224,"call":225,"put":230,"callItm":11,"putItm":63,"isAtm":63},4,{"contract_symbol":226,"symbol":226,"bid":227,"ask":218,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":228,"implied_volatility":228,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":229,"in_the_money":11},"QCML  261016C00004000",13.1,1.1896,0.001041,{"contract_symbol":231,"symbol":231,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00004000",{"strike":233,"call":234,"put":238,"callItm":11,"putItm":63,"isAtm":63},5,{"contract_symbol":235,"symbol":235,"bid":236,"ask":227,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":237,"in_the_money":11},"QCML  261016C00005000",12.1,0.001301,{"contract_symbol":239,"symbol":239,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00005000",{"strike":241,"call":242,"put":246,"callItm":11,"putItm":63,"isAtm":63},6,{"contract_symbol":243,"symbol":243,"bid":244,"ask":236,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":175,"gamma":177,"theta":177,"vega":177,"rho":245,"in_the_money":11},"QCML  261016C00006000",11,0.001562,{"contract_symbol":247,"symbol":247,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":248,"vega":177,"rho":177,"in_the_money":63},"QCML  261016P00006000",-0.000001,0.000001,{"strike":251,"call":252,"put":257,"callItm":11,"putItm":63,"isAtm":63},7,{"contract_symbol":253,"symbol":253,"bid":173,"ask":254,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":228,"implied_volatility":228,"delta":255,"gamma":249,"theta":248,"vega":177,"rho":256,"in_the_money":11},"QCML  261016C00007000",11.1,0.999999,0.001822,{"contract_symbol":258,"symbol":258,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":177,"in_the_money":63},"QCML  261016P00007000",1.4033,-0.000017,0.000019,-0.000016,0.000002,{"strike":265,"call":266,"put":274,"callItm":11,"putItm":63,"isAtm":63},8,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":270,"gamma":271,"theta":272,"vega":177,"rho":273,"in_the_money":11},"QCML  261016C00008000",9.1,10.1,0.999997,0.000004,-0.000002,0.002082,{"contract_symbol":275,"symbol":275,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":248,"in_the_money":63},"QCML  261016P00008000",-0.000193,0.000186,-0.000152,0.000021,{"strike":281,"call":282,"put":290,"callItm":11,"putItm":63,"isAtm":63},9,{"contract_symbol":283,"symbol":283,"bid":284,"ask":268,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"QCML  261016C00009000",8.1,0.999944,0.000075,-0.000037,0.000006,0.002342,{"contract_symbol":291,"symbol":291,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":63},"QCML  261016P00009000",-0.001224,0.001027,-0.000841,0.000114,-0.000006,{"strike":173,"call":298,"put":307,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":299,"symbol":299,"bid":300,"ask":284,"last":301,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"QCML  261016C00010000",7.1,9.32,0.999446,0.000641,-0.000313,0.000055,0.0026,{"contract_symbol":308,"symbol":308,"bid":177,"ask":309,"last":310,"change":177,"changePercent":9,"volume":177,"openInterest":215,"open_interest":215,"iv":205,"implied_volatility":205,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":63},"QCML  261016P00010000",0.3,0.88,-0.005167,0.003774,-0.003089,0.000418,-0.000025,{"strike":244,"call":317,"put":326,"callItm":11,"putItm":63,"isAtm":63},{"contract_symbol":318,"symbol":318,"bid":319,"ask":300,"last":320,"change":177,"changePercent":9,"volume":177,"openInterest":175,"open_interest":175,"iv":228,"implied_volatility":228,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"QCML  261016C00011000",6.2,6.7,0.993639,0.005356,-0.003149,0.000503,0.002832,{"contract_symbol":327,"symbol":327,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":259,"implied_volatility":259,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":63},"QCML  261016P00011000",-0.016018,0.01016,-0.008311,0.001126,-0.000079,{"strike":334,"call":335,"put":344,"callItm":11,"putItm":63,"isAtm":63},12,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"QCML  261016C00012000",5.1,6.1,0.986757,0.011168,-0.00545,0.000956,0.003059,{"contract_symbol":345,"symbol":345,"bid":177,"ask":222,"last":346,"change":177,"changePercent":9,"volume":177,"openInterest":175,"open_interest":175,"iv":205,"implied_volatility":205,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":63},"QCML  261016P00012000",0.8,-0.039266,0.021521,-0.017612,0.002386,-0.000196,{"strike":353,"call":354,"put":362,"callItm":11,"putItm":63,"isAtm":63},13,{"contract_symbol":355,"symbol":355,"bid":356,"ask":233,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"QCML  261016C00013000",4.2,0.9609,0.027772,-0.013553,0.002377,0.003193,{"contract_symbol":363,"symbol":363,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":63},"QCML  261016P00013000",-0.079897,0.037654,-0.030815,0.004174,-0.000403,{"strike":370,"call":371,"put":382,"callItm":11,"putItm":63,"isAtm":63},14,{"contract_symbol":372,"symbol":372,"bid":373,"ask":356,"last":374,"change":177,"changePercent":9,"volume":177,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"QCML  261016C00014000",3.2,6.4,17,1.013,0.922074,0.051195,-0.021823,0.004096,0.003262,{"contract_symbol":383,"symbol":383,"bid":177,"ask":55,"last":179,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":63},"QCML  261016P00014000",1.1489,-0.101709,0.055031,-0.030176,0.004993,-0.000505,{"strike":391,"call":392,"put":403,"callItm":11,"putItm":63,"isAtm":63},15,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":356,"change":177,"changePercent":9,"volume":177,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"QCML  261016C00015000",2.35,3.1,16,0.861,0.87415,0.085477,-0.026325,0.005812,0.003291,{"contract_symbol":404,"symbol":404,"bid":204,"ask":405,"last":406,"change":177,"changePercent":9,"volume":177,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":63},"QCML  261016P00015000",0.35,0.25,56,0.9563,-0.147639,0.085841,-0.032613,0.006483,-0.000727,{"strike":396,"call":415,"put":426,"callItm":11,"putItm":63,"isAtm":11},{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":177,"changePercent":9,"volume":177,"openInterest":192,"open_interest":192,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"QCML  261016C00016000",1.55,2.25,4.6,0.833,0.758027,0.133398,-0.038448,0.008775,0.002974,{"contract_symbol":427,"symbol":427,"bid":204,"ask":428,"last":405,"change":177,"changePercent":9,"volume":177,"openInterest":251,"open_interest":251,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":63},"QCML  261016P00016000",0.7,0.8969,-0.254614,0.127304,-0.042537,0.009017,-0.001262,{"strike":375,"call":436,"put":447,"callItm":11,"putItm":63,"isAtm":11},{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":113,"change":177,"changePercent":9,"volume":177,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"QCML  261016C00017000",0.95,1.6,80,0.8635,0.596715,0.15955,-0.049417,0.01088,0.002398,{"contract_symbol":448,"symbol":448,"bid":19,"ask":449,"last":428,"change":177,"changePercent":9,"volume":177,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":63},"QCML  261016P00017000",0.85,26,0.8726,-0.403711,0.157916,-0.049956,0.010883,-0.002031,{"strike":458,"call":459,"put":469,"callItm":63,"putItm":11,"isAtm":11},18,{"contract_symbol":460,"symbol":460,"bid":461,"ask":175,"last":438,"change":177,"changePercent":9,"volume":177,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":63},"QCML  261016C00018000",0.5,31,0.834,0.430077,0.167602,-0.048423,0.011039,0.001771,{"contract_symbol":470,"symbol":470,"bid":449,"ask":471,"last":113,"change":177,"changePercent":9,"volume":177,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"QCML  261016P00018000",1.45,57,0.8295,-0.570575,0.168448,-0.048152,0.011035,-0.002915,{"strike":480,"call":481,"put":491,"callItm":63,"putItm":11,"isAtm":11},19,{"contract_symbol":482,"symbol":482,"bid":222,"ask":483,"last":461,"change":177,"changePercent":9,"volume":177,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":63},"QCML  261016C00019000",0.6,51,0.8829,0.295173,0.139098,-0.045044,0.009699,0.001226,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":177,"changePercent":9,"volume":177,"openInterest":224,"open_interest":224,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"QCML  261016P00019000",1.5,2.4,1.8,0.9632,-0.684753,0.131279,-0.050597,0.009986,-0.003648,{"strike":503,"call":504,"put":514,"callItm":63,"putItm":11,"isAtm":11},20,{"contract_symbol":505,"symbol":505,"bid":406,"ask":19,"last":506,"change":177,"changePercent":9,"volume":177,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":63},"QCML  261016C00020000",0.33,240,0.9969,0.218179,0.105183,-0.043426,0.008281,0.000905,{"contract_symbol":515,"symbol":515,"bid":516,"ask":373,"last":517,"change":177,"changePercent":9,"volume":177,"openInterest":334,"open_interest":334,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"QCML  261016P00020000",2.3,2.87,1.0027,-0.780235,0.105019,-0.043858,0.008316,-0.004294,{"strike":525,"call":526,"put":535,"callItm":63,"putItm":11,"isAtm":63},21,{"contract_symbol":527,"symbol":527,"bid":204,"ask":483,"last":461,"change":177,"changePercent":9,"volume":177,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":63},"QCML  261016C00021000",25,1.0909,0.16501,0.080977,-0.04003,0.006976,0.000683,{"contract_symbol":536,"symbol":536,"bid":373,"ask":356,"last":537,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"QCML  261016P00021000",3.52,0.9348,-0.877789,0.077134,-0.027999,0.005694,-0.00495,{"strike":545,"call":546,"put":555,"callItm":63,"putItm":11,"isAtm":63},22,{"contract_symbol":547,"symbol":547,"bid":177,"ask":19,"last":548,"change":177,"changePercent":9,"volume":177,"openInterest":462,"open_interest":462,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":63},"QCML  261016C00022000",0.15,1.1167,0.113989,0.061461,-0.031842,0.005421,0.000475,{"contract_symbol":556,"symbol":556,"bid":224,"ask":557,"last":558,"change":177,"changePercent":9,"volume":177,"openInterest":175,"open_interest":175,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"QCML  261016P00022000",5.2,7.75,0.7105,-0.976098,0.028187,-0.005911,0.001582,-0.005622,{"strike":566,"call":567,"put":577,"callItm":63,"putItm":11,"isAtm":63},23,{"contract_symbol":568,"symbol":568,"bid":177,"ask":461,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":63},"QCML  261016C00023000",0.1,94,1.1202,0.073913,0.044467,-0.023181,0.003934,0.00031,{"contract_symbol":578,"symbol":578,"bid":233,"ask":338,"last":579,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"QCML  261016P00023000",5.9,0.4972,-0.999692,0.000812,-0.000083,0.000032,-0.005984,{"strike":587,"call":588,"put":597,"callItm":63,"putItm":11,"isAtm":63},24,{"contract_symbol":589,"symbol":589,"bid":177,"ask":406,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":63},"QCML  261016C00024000",35,1.1245,0.046907,0.031011,-0.016291,0.002754,0.000198,{"contract_symbol":598,"symbol":598,"bid":241,"ask":300,"last":599,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":580,"implied_volatility":580,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"QCML  261016P00024000",3.4,-0.999962,0.000115,-0.000012,0.000005,-0.006246,{"strike":528,"call":606,"put":615,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":607,"symbol":607,"bid":177,"ask":55,"last":608,"change":177,"changePercent":9,"volume":177,"openInterest":609,"open_interest":609,"iv":571,"implied_volatility":571,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":63},"QCML  261016C00025000",0.12,37,0.028154,0.020503,-0.010688,0.001814,0.000119,{"contract_symbol":616,"symbol":616,"bid":617,"ask":284,"last":618,"change":177,"changePercent":9,"volume":177,"openInterest":619,"open_interest":619,"iv":580,"implied_volatility":580,"delta":620,"gamma":621,"theta":248,"vega":249,"rho":622,"in_the_money":11},"QCML  261016P00025000",6.9,3.85,41,-0.999996,0.000013,-0.006506,{"strike":450,"call":624,"put":631,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":625,"symbol":625,"bid":177,"ask":222,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":334,"open_interest":334,"iv":571,"implied_volatility":571,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":63},"QCML  261016C00026000",0.016766,0.013234,-0.006899,0.001171,0.000071,{"contract_symbol":632,"symbol":632,"bid":633,"ask":281,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":249,"theta":177,"vega":177,"rho":635,"in_the_money":11},"QCML  261016P00026000",7.9,-1,-0.006767,{"strike":637,"call":638,"put":645,"callItm":63,"putItm":11,"isAtm":63},27,{"contract_symbol":639,"symbol":639,"bid":177,"ask":222,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":591,"implied_volatility":591,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":63},"QCML  261016C00027000",0.010039,0.008463,-0.004446,0.000752,0.000043,{"contract_symbol":646,"symbol":646,"bid":647,"ask":173,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":648,"in_the_money":11},"QCML  261016P00027000",8.9,-0.007027,{"strike":650,"call":651,"put":658,"callItm":63,"putItm":11,"isAtm":63},28,{"contract_symbol":652,"symbol":652,"bid":177,"ask":222,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":571,"implied_volatility":571,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":63},"QCML  261016C00028000",0.005611,0.005089,-0.002653,0.00045,0.000024,{"contract_symbol":659,"symbol":659,"bid":660,"ask":244,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":661,"in_the_money":11},"QCML  261016P00028000",9.9,-0.007287,{"strike":663,"call":664,"put":672,"callItm":63,"putItm":11,"isAtm":63},29,{"contract_symbol":665,"symbol":665,"bid":177,"ask":222,"last":666,"change":177,"changePercent":9,"volume":177,"openInterest":545,"open_interest":545,"iv":571,"implied_volatility":571,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":63},"QCML  261016C00029000",0.23,0.003168,0.003052,-0.001591,0.00027,0.000014,{"contract_symbol":673,"symbol":673,"bid":674,"ask":334,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":675,"in_the_money":11},"QCML  261016P00029000",10.9,-0.007547,{"strike":677,"call":678,"put":685,"callItm":63,"putItm":11,"isAtm":63},30,{"contract_symbol":679,"symbol":679,"bid":177,"ask":222,"last":309,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":591,"implied_volatility":591,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":63},"QCML  261016C00030000",0.001832,0.001853,-0.000973,0.000165,0.000008,{"contract_symbol":686,"symbol":686,"bid":687,"ask":353,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":688,"in_the_money":11},"QCML  261016P00030000",11.9,-0.007808,{"strike":462,"call":690,"put":695,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":691,"symbol":691,"bid":177,"ask":222,"last":405,"change":177,"changePercent":9,"volume":177,"openInterest":215,"open_interest":215,"iv":571,"implied_volatility":571,"delta":692,"gamma":229,"theta":693,"vega":694,"rho":271,"in_the_money":63},"QCML  261016C00031000",0.000971,-0.000543,0.000092,{"contract_symbol":696,"symbol":696,"bid":697,"ask":370,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":698,"in_the_money":11},"QCML  261016P00031000",12.8,-0.008068,{"strike":700,"call":701,"put":707,"callItm":63,"putItm":11,"isAtm":63},32,{"contract_symbol":702,"symbol":702,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":263,"in_the_money":63},"QCML  261016C00032000",0.000529,0.000595,-0.00031,0.000053,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":711,"in_the_money":11},"QCML  261016P00032000",13.8,14.9,-0.008328,{"strike":713,"call":714,"put":720,"callItm":63,"putItm":11,"isAtm":63},33,{"contract_symbol":715,"symbol":715,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":591,"implied_volatility":591,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":249,"in_the_money":63},"QCML  261016C00033000",0.000301,0.000351,-0.000184,0.000031,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":724,"in_the_money":11},"QCML  261016P00033000",14.8,15.9,-0.008588,{"strike":726,"call":727,"put":733,"callItm":63,"putItm":11,"isAtm":63},34,{"contract_symbol":728,"symbol":728,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":249,"in_the_money":63},"QCML  261016C00034000",0.000153,0.000187,-0.000098,0.000017,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":737,"in_the_money":11},"QCML  261016P00034000",15.7,16.9,-0.008849,{"strike":590,"call":739,"put":745,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":740,"symbol":740,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":177,"in_the_money":63},"QCML  261016C00035000",0.000081,0.000104,-0.000054,0.000009,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":749,"in_the_money":11},"QCML  261016P00035000",16.7,17.9,-0.009109,{"strike":751,"call":752,"put":756,"callItm":63,"putItm":11,"isAtm":63},36,{"contract_symbol":753,"symbol":753,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":644,"gamma":754,"theta":755,"vega":603,"rho":177,"in_the_money":63},"QCML  261016C00036000",0.000057,-0.00003,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":760,"in_the_money":11},"QCML  261016P00036000",17.7,18.9,-0.009369,{"strike":609,"call":762,"put":766,"callItm":63,"putItm":11,"isAtm":63},{"contract_symbol":763,"symbol":763,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":764,"gamma":719,"theta":262,"vega":765,"rho":177,"in_the_money":63},"QCML  261016C00037000",0.000023,0.000003,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":770,"in_the_money":11},"QCML  261016P00037000",18.7,19.9,-0.009629,{"strike":772,"call":773,"put":777,"callItm":63,"putItm":11,"isAtm":63},38,{"contract_symbol":774,"symbol":774,"bid":177,"ask":222,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":571,"implied_volatility":571,"delta":775,"gamma":732,"theta":776,"vega":249,"rho":177,"in_the_money":63},"QCML  261016C00038000",0.000012,-0.000009,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":781,"in_the_money":11},"QCML  261016P00038000",19.6,20.9,-0.00989,{"strike":783,"call":784,"put":787,"callItm":63,"putItm":11,"isAtm":63},39,{"contract_symbol":785,"symbol":785,"bid":177,"ask":222,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":571,"implied_volatility":571,"delta":288,"gamma":744,"theta":786,"vega":249,"rho":177,"in_the_money":63},"QCML  261016C00039000",-0.000005,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":580,"implied_volatility":580,"delta":634,"gamma":177,"theta":177,"vega":177,"rho":791,"in_the_money":11},"QCML  261016P00039000",20.6,21.9,-0.01015,"2026-10-07T08:03:45.903800+00:00"]