[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQH":3,"homepage-market-summary":28,"stock-options-QQH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQH","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},"HCM Defender 100 Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1807,0.1637,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},90.6,90.54,91.045,89.87,0.73,0.81,19700.948156,68.57,53577.95721843254,98,1758,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":181,"strikes":195,"updated_at":611,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":180,"total_open_interest":180,"put_call_ratio":9,"implied_volatility":178},0,[182,183,187,191],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":175,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",44,"261120",{"date":188,"label":188,"type":175,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",100,"270115",{"date":192,"label":192,"type":175,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",191,"270416",[196,209,219,228,237,246,255,264,273,282,292,304,317,330,343,356,369,386,403,421,439,458,476,494,512,533,553,572,594],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":65,"isAtm":65},40,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"QQH   261016C00040000",49.9,51.7,0.2836,1,0.010959,{"contract_symbol":206,"symbol":206,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00040000",0.85,0.1979,{"strike":210,"call":211,"put":217,"callItm":11,"putItm":65,"isAtm":65},45,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":216,"in_the_money":11},"QQH   261016C00045000",44.9,46.7,0.282,0.012329,{"contract_symbol":218,"symbol":218,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00045000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":65,"isAtm":65},50,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":225,"in_the_money":11},"QQH   261016C00050000",39.8,41.7,0.013698,{"contract_symbol":227,"symbol":227,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00050000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":65,"isAtm":65},55,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":234,"in_the_money":11},"QQH   261016C00055000",35,36.7,0.015068,{"contract_symbol":236,"symbol":236,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00055000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":65,"isAtm":65},60,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":243,"in_the_money":11},"QQH   261016C00060000",30,31.7,0.016438,{"contract_symbol":245,"symbol":245,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00060000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":65,"isAtm":65},65,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":252,"in_the_money":11},"QQH   261016C00065000",25,26.8,0.017808,{"contract_symbol":254,"symbol":254,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00065000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":65,"isAtm":65},69,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":261,"in_the_money":11},"QQH   261016C00069000",21,22.8,0.018903,{"contract_symbol":263,"symbol":263,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00069000",{"strike":265,"call":266,"put":271,"callItm":11,"putItm":65,"isAtm":65},70,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":270,"in_the_money":11},"QQH   261016C00070000",20,21.8,0.019178,{"contract_symbol":272,"symbol":272,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00070000",{"strike":274,"call":275,"put":280,"callItm":11,"putItm":65,"isAtm":65},71,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":279,"in_the_money":11},"QQH   261016C00071000",19,20.8,0.019451,{"contract_symbol":281,"symbol":281,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00071000",{"strike":283,"call":284,"put":290,"callItm":11,"putItm":65,"isAtm":65},72,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":288,"theta":180,"vega":180,"rho":289,"in_the_money":11},"QQH   261016C00072000",18,19.8,0.000001,0.019725,{"contract_symbol":291,"symbol":291,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00072000",{"strike":293,"call":294,"put":302,"callItm":11,"putItm":65,"isAtm":65},73,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":298,"gamma":299,"theta":300,"vega":288,"rho":301,"in_the_money":11},"QQH   261016C00073000",17,18.8,0.999998,0.000002,-0.000002,0.019999,{"contract_symbol":303,"symbol":303,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00073000",{"strike":305,"call":306,"put":315,"callItm":11,"putItm":65,"isAtm":65},74,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"QQH   261016C00074000",16,17.8,0.999993,0.000007,-0.000006,0.000004,0.020274,{"contract_symbol":316,"symbol":316,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00074000",{"strike":318,"call":319,"put":328,"callItm":11,"putItm":65,"isAtm":65},75,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"QQH   261016C00075000",15,16.8,0.999974,0.000026,-0.000023,0.000016,0.020547,{"contract_symbol":329,"symbol":329,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00075000",{"strike":331,"call":332,"put":341,"callItm":11,"putItm":65,"isAtm":65},76,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"QQH   261016C00076000",14,15.8,0.999917,0.000078,-0.00007,0.00005,0.020819,{"contract_symbol":342,"symbol":342,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00076000",{"strike":344,"call":345,"put":354,"callItm":11,"putItm":65,"isAtm":65},77,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"QQH   261016C00077000",13,14.8,0.999774,0.000201,-0.000179,0.000127,0.02109,{"contract_symbol":355,"symbol":355,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":288,"theta":180,"vega":180,"rho":180,"in_the_money":65},"QQH   261016P00077000",{"strike":357,"call":358,"put":367,"callItm":11,"putItm":65,"isAtm":65},78,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"QQH   261016C00078000",12,13.8,0.999344,0.000537,-0.000486,0.000343,0.021353,{"contract_symbol":368,"symbol":368,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":300,"gamma":313,"theta":300,"vega":299,"rho":180,"in_the_money":65},"QQH   261016P00078000",{"strike":370,"call":371,"put":380,"callItm":11,"putItm":65,"isAtm":65},79,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"QQH   261016C00079000",11,12.8,0.998369,0.001238,-0.001119,0.00079,0.021602,{"contract_symbol":381,"symbol":381,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":180,"in_the_money":65},"QQH   261016P00079000",-0.000013,0.00002,-0.000009,0.000009,{"strike":387,"call":388,"put":397,"callItm":11,"putItm":65,"isAtm":65},80,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"QQH   261016C00080000",10,11.8,0.996417,0.002538,-0.002268,0.00161,0.021827,{"contract_symbol":398,"symbol":398,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":300,"in_the_money":65},"QQH   261016P00080000",-0.000068,0.000093,-0.000041,0.000042,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":65,"isAtm":65},83,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":215,"implied_volatility":215,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"QQH   261016C00083000",7.1,8.8,0.971306,0.015506,-0.013856,0.009833,0.022014,{"contract_symbol":415,"symbol":415,"bid":180,"ask":120,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":65},"QQH   261016P00083000",-0.003557,0.003594,-0.001581,0.001599,-0.000089,{"strike":422,"call":423,"put":432,"callItm":11,"putItm":65,"isAtm":65},84,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"QQH   261016C00084000",6.1,7.9,0.948942,0.024657,-0.022288,0.015726,0.02172,{"contract_symbol":433,"symbol":433,"bid":180,"ask":120,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":65},"QQH   261016P00084000",-0.010015,0.008994,-0.003957,0.004002,-0.000251,{"strike":440,"call":441,"put":450,"callItm":11,"putItm":65,"isAtm":65},85,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"QQH   261016C00085000",5,6.9,0.916604,0.036067,-0.032601,0.023004,0.021172,{"contract_symbol":451,"symbol":451,"bid":180,"ask":452,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":65},"QQH   261016P00085000",0.95,-0.024739,0.019524,-0.00859,0.008688,-0.000622,{"strike":459,"call":460,"put":469,"callItm":11,"putItm":65,"isAtm":65},86,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"QQH   261016C00086000",4.1,5.9,0.871485,0.049344,-0.044602,0.031472,0.020295,{"contract_symbol":470,"symbol":470,"bid":180,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":65},"QQH   261016P00086000",-0.05399,0.036943,-0.016254,0.016439,-0.001359,{"strike":477,"call":478,"put":486,"callItm":11,"putItm":65,"isAtm":65},87,{"contract_symbol":479,"symbol":479,"bid":480,"ask":443,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"QQH   261016C00087000",3.3,0.812508,0.063283,-0.057201,0.040362,0.019059,{"contract_symbol":487,"symbol":487,"bid":180,"ask":488,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":65},"QQH   261016P00087000",1.1,-0.10494,0.061231,-0.02696,0.027257,-0.002646,{"strike":495,"call":496,"put":504,"callItm":11,"putItm":65,"isAtm":65},88,{"contract_symbol":497,"symbol":497,"bid":498,"ask":462,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"QQH   261016C00088000",2.45,0.740123,0.076246,-0.068919,0.04863,0.017471,{"contract_symbol":505,"symbol":505,"bid":180,"ask":506,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":65},"QQH   261016P00088000",1.25,-0.182624,0.089235,-0.039261,0.039708,-0.004615,{"strike":513,"call":514,"put":524,"callItm":11,"putItm":65,"isAtm":11},89,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"QQH   261016C00089000",1.7,3.4,0.2677,0.664323,0.090826,-0.073135,0.054676,0.015801,{"contract_symbol":525,"symbol":525,"bid":180,"ask":526,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":65},"QQH   261016P00089000",1.4,0.1743,-0.26363,0.125017,-0.042655,0.048989,-0.00666,{"strike":534,"call":535,"put":544,"callItm":11,"putItm":65,"isAtm":11},90,{"contract_symbol":536,"symbol":536,"bid":452,"ask":537,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"QQH   261016C00090000",2.55,0.2392,0.574418,0.109286,-0.070252,0.058781,0.013779,{"contract_symbol":545,"symbol":545,"bid":546,"ask":516,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":65},"QQH   261016P00090000",0.1,0.1916,-0.410854,0.135348,-0.055849,0.058325,-0.010436,{"strike":554,"call":555,"put":563,"callItm":65,"putItm":11,"isAtm":11},91,{"contract_symbol":556,"symbol":556,"bid":57,"ask":93,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":65},"QQH   261016C00091000",0.2312,0.461769,0.114532,-0.0688,0.05955,0.011134,{"contract_symbol":564,"symbol":564,"bid":157,"ask":565,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"QQH   261016P00091000",2.1,0.1876,-0.550269,0.140678,-0.055636,0.05935,-0.014024,{"strike":573,"call":574,"put":584,"callItm":65,"putItm":11,"isAtm":11},92,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":65},"QQH   261016C00092000",0.05,1.45,0.2205,0.343893,0.111279,-0.060809,0.055184,0.008332,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"QQH   261016P00092000",1.05,2.7,0.1684,-0.704124,0.136839,-0.043591,0.051812,-0.017988,{"strike":595,"call":596,"put":604,"callItm":65,"putItm":11,"isAtm":11},93,{"contract_symbol":597,"symbol":597,"bid":180,"ask":115,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":65},"QQH   261016C00093000",0.1825,0.197563,0.101535,-0.038007,0.041674,0.004822,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":608,"implied_volatility":608,"delta":609,"gamma":180,"theta":180,"vega":180,"rho":610,"in_the_money":11},"QQH   261016P00093000",1.75,3.5,0.006,-1,-0.025479,"2026-10-07T09:41:18.496216+00:00"]