[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QS":3,"homepage-market-summary":30,"stock-options-QS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QS","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},"QuantumScape Corporation Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","QuantumScape Corp is engaged in the development of next-generation solid-state lithium-metal batteries for use in electric vehicles and other applications. The company's solid-state lithium-metal battery technology is designed to offer greater energy density, faster charging, and enhanced safety. Its battery cells have none of the host materials used in conventional nodes. The company operates in one operating segment only.","700","San Jose, 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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.52,4.56,4.575,4.455,4.65,-0.13,-2.8,11230334.467,34416,4.4993,19.07,21471555.157176096,0.4,1543,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":73,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":235,"updated_at":574,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.9,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},7018,10725,0.1,[185,186,191,195,199,203,207,211,215,219,223,227,231],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",15,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",22,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",29,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",36,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",43,"261120",{"date":212,"label":212,"type":176,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",50,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",99,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",134,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",225,"270521",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",470,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",834,"290119",[236,252,267,280,299,318,337,361,389,412,436,453,471,486,501,511,521,533,542,553,565],{"strike":177,"call":237,"put":248,"callItm":73,"putItm":14,"isAtm":14},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":177,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":73},"QS    261009C00001000",3.35,3.5,3.44,0.02,5,74,4.0198,0,0.00003,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":242,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009P00001000",2.13,1.815,{"strike":253,"call":254,"put":264,"callItm":73,"putItm":14,"isAtm":14},1.5,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":177,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":177,"gamma":262,"theta":246,"vega":246,"rho":263,"in_the_money":73},"QS    261009C00001500",2.9,3.05,2.96,-0.03,45,3.9573,0.000001,0.000046,{"contract_symbol":265,"symbol":265,"bid":246,"ask":250,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009P00001500",0.01,{"strike":268,"call":269,"put":277,"callItm":73,"putItm":14,"isAtm":14},2,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":272,"change":246,"changePercent":9,"volume":246,"openInterest":209,"open_interest":209,"iv":245,"implied_volatility":245,"delta":273,"gamma":274,"theta":275,"vega":262,"rho":276,"in_the_money":73},"QS    261009C00002000",2.31,2.62,0.999891,0.000439,-0.00019,0.000061,{"contract_symbol":278,"symbol":278,"bid":246,"ask":250,"last":183,"change":246,"changePercent":9,"volume":246,"openInterest":279,"open_interest":279,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009P00002000",42,{"strike":281,"call":282,"put":293,"callItm":73,"putItm":14,"isAtm":73},2.5,{"contract_symbol":283,"symbol":283,"bid":179,"ask":284,"last":285,"change":145,"changePercent":9,"volume":286,"openInterest":287,"open_interest":287,"iv":261,"implied_volatility":261,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":73},"QS    261009C00002500",2.03,2.01,7,13,0.99682,0.009997,-0.004197,0.000024,0.000075,{"contract_symbol":294,"symbol":294,"bid":246,"ask":295,"last":296,"change":246,"changePercent":9,"volume":246,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009P00002500",1.72,0.15,3,1.8153,{"strike":297,"call":300,"put":311,"callItm":73,"putItm":14,"isAtm":73},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":145,"changePercent":9,"volume":305,"openInterest":193,"open_interest":193,"iv":261,"implied_volatility":261,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":73},"QS    261009C00003000",1.37,1.6,1.52,6,0.970763,0.069055,-0.028988,0.000162,0.000087,{"contract_symbol":312,"symbol":312,"bid":246,"ask":313,"last":314,"change":246,"changePercent":9,"volume":246,"openInterest":297,"open_interest":297,"iv":251,"implied_volatility":251,"delta":315,"gamma":316,"theta":317,"vega":246,"rho":246,"in_the_money":14},"QS    261009P00003000",0.42,0.04,-0.000041,0.000388,-0.000034,{"strike":240,"call":319,"put":330,"callItm":73,"putItm":14,"isAtm":73},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":324,"open_interest":324,"iv":245,"implied_volatility":245,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":73},"QS    261009C00003500",0.9,1.14,1.1,18,0.878933,0.205413,-0.088973,0.000491,0.000088,{"contract_symbol":331,"symbol":331,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":209,"open_interest":209,"iv":298,"implied_volatility":298,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"QS    261009P00003500",-0.008301,0.051176,-0.004521,0.000055,-0.000001,{"strike":338,"call":339,"put":351,"callItm":73,"putItm":14,"isAtm":73},4,{"contract_symbol":340,"symbol":340,"bid":28,"ask":341,"last":342,"change":242,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":73},"QS    261009C00004000",0.74,0.53,81,54,2.5666,0.783724,0.468602,-0.082745,0.000715,0.00009,{"contract_symbol":352,"symbol":352,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":353,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"QS    261009P00004000",90,207,0.8854,-0.018111,0.206165,-0.004333,0.000108,-0.000002,{"strike":362,"call":363,"put":376,"callItm":73,"putItm":14,"isAtm":73},4.5,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":366,"change":367,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":73},"QS    261009C00004500",0.03,0.05,-0.04,2671,331,0.8377,0.366506,1.843195,-0.034669,0.000918,0.000048,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":266,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"QS    261009P00004500",0.06,0.12,0.09,92,1569,0.4449,-0.74969,2.932102,-0.015555,0.000775,-0.000103,{"strike":243,"call":390,"put":400,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":391,"symbol":391,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"QS    261009C00005000",3420,3449,1.2894,0.046054,0.307233,-0.013691,0.000235,0.000006,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":314,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":399,"rho":411,"in_the_money":73},"QS    261009P00005000",0.52,0.61,0.54,60,691,0.6935,-0.99926,0.015106,-0.000195,-0.000152,{"strike":413,"call":414,"put":424,"callItm":14,"putItm":73,"isAtm":73},5.5,{"contract_symbol":415,"symbol":415,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"QS    261009C00005500",210,1270,2.0517,0.030915,0.139465,-0.015737,0.00017,0.000004,{"contract_symbol":425,"symbol":425,"bid":88,"ask":426,"last":427,"change":428,"changePercent":9,"volume":305,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":73},"QS    261009P00005500",1.11,1.05,0.08,198,1.1648,-0.999606,0.005019,-0.000183,0.000003,-0.000167,{"strike":305,"call":437,"put":444,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":438,"symbol":438,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":177,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":247,"rho":262,"in_the_money":14},"QS    261009C00006000",601,2.0518,0.004171,0.024596,-0.002775,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":246,"changePercent":9,"volume":338,"openInterest":197,"open_interest":197,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":336,"vega":246,"rho":452,"in_the_money":73},"QS    261009P00006000",1.34,1.62,1.51,1.1651,-0.999999,0.000021,-0.000182,{"strike":454,"call":455,"put":461,"callItm":14,"putItm":73,"isAtm":73},6.5,{"contract_symbol":456,"symbol":456,"bid":246,"ask":266,"last":365,"change":246,"changePercent":9,"volume":246,"openInterest":457,"open_interest":457,"iv":418,"implied_volatility":418,"delta":458,"gamma":459,"theta":460,"vega":423,"rho":246,"in_the_money":14},"QS    261009C00006500",368,0.000411,0.002961,-0.000334,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":470,"in_the_money":73},"QS    261009P00006500",1.79,2.14,1.97,-0.09,34,20,-1,-0.000197,{"strike":286,"call":472,"put":478,"callItm":14,"putItm":73,"isAtm":73},{"contract_symbol":473,"symbol":473,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":474,"open_interest":474,"iv":418,"implied_volatility":418,"delta":475,"gamma":476,"theta":477,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00007000",335,0.000032,0.000266,-0.00003,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":483,"changePercent":9,"volume":297,"openInterest":484,"open_interest":484,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":485,"in_the_money":73},"QS    261009P00007000",2.23,2.65,2.42,-0.06,308,-0.000212,{"strike":487,"call":488,"put":494,"callItm":14,"putItm":73,"isAtm":14},7.5,{"contract_symbol":489,"symbol":489,"bid":246,"ask":266,"last":266,"change":490,"changePercent":9,"volume":177,"openInterest":491,"open_interest":491,"iv":440,"implied_volatility":440,"delta":492,"gamma":493,"theta":360,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00007500",-0.05,246,0.000002,0.000019,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":297,"change":259,"changePercent":9,"volume":498,"openInterest":499,"open_interest":499,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":500,"in_the_money":73},"QS    261009P00007500",2.71,3.25,37,26,-0.000228,{"strike":189,"call":502,"put":505,"callItm":14,"putItm":73,"isAtm":14},{"contract_symbol":503,"symbol":503,"bid":246,"ask":266,"last":242,"change":246,"changePercent":9,"volume":246,"openInterest":504,"open_interest":504,"iv":418,"implied_volatility":418,"delta":246,"gamma":262,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00008000",518,{"contract_symbol":506,"symbol":506,"bid":497,"ask":507,"last":508,"change":314,"changePercent":9,"volume":509,"openInterest":177,"open_interest":177,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":510,"in_the_money":73},"QS    261009P00008000",3.75,3.51,33,-0.000243,{"strike":512,"call":513,"put":515,"callItm":14,"putItm":73,"isAtm":14},8.5,{"contract_symbol":514,"symbol":514,"bid":246,"ask":266,"last":365,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":440,"implied_volatility":440,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00008500",{"contract_symbol":516,"symbol":516,"bid":338,"ask":517,"last":518,"change":145,"changePercent":9,"volume":519,"openInterest":177,"open_interest":177,"iv":449,"implied_volatility":449,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":520,"in_the_money":73},"QS    261009P00008500",4.15,4.05,138,-0.000258,{"strike":522,"call":523,"put":525,"callItm":14,"putItm":73,"isAtm":14},9,{"contract_symbol":524,"symbol":524,"bid":246,"ask":266,"last":242,"change":246,"changePercent":9,"volume":246,"openInterest":213,"open_interest":213,"iv":440,"implied_volatility":440,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00009000",{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":378,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":449,"implied_volatility":449,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":532,"in_the_money":73},"QS    261009P00009000",4.4,4.75,4.57,28,121,-0.000273,{"strike":534,"call":535,"put":537,"callItm":14,"putItm":73,"isAtm":14},9.5,{"contract_symbol":536,"symbol":536,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":418,"implied_volatility":418,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00009500",{"contract_symbol":538,"symbol":538,"bid":20,"ask":539,"last":540,"change":242,"changePercent":9,"volume":305,"openInterest":268,"open_interest":268,"iv":449,"implied_volatility":449,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":541,"in_the_money":73},"QS    261009P00009500",5.3,5.02,-0.000288,{"strike":543,"call":544,"put":546,"callItm":14,"putItm":73,"isAtm":14},10,{"contract_symbol":545,"symbol":545,"bid":246,"ask":266,"last":242,"change":246,"changePercent":9,"volume":246,"openInterest":177,"open_interest":177,"iv":418,"implied_volatility":418,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00010000",{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":379,"changePercent":9,"volume":279,"openInterest":551,"open_interest":551,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":552,"in_the_money":73},"QS    261009P00010000",5.15,5.8,5.51,25,-0.000303,{"strike":554,"call":555,"put":557,"callItm":14,"putItm":73,"isAtm":14},10.5,{"contract_symbol":556,"symbol":556,"bid":246,"ask":266,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":418,"implied_volatility":418,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00010500",{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":562,"changePercent":9,"volume":563,"openInterest":246,"open_interest":246,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":564,"in_the_money":73},"QS    261009P00010500",5.6,6.45,6.05,0.27,14,-0.000319,{"strike":566,"call":567,"put":569,"callItm":14,"putItm":73,"isAtm":14},11,{"contract_symbol":568,"symbol":568,"bid":246,"ask":266,"last":266,"change":246,"changePercent":9,"volume":246,"openInterest":338,"open_interest":338,"iv":418,"implied_volatility":418,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":14},"QS    261009C00011000",{"contract_symbol":570,"symbol":570,"bid":571,"ask":286,"last":572,"change":573,"changePercent":9,"volume":530,"openInterest":246,"open_interest":246,"iv":430,"implied_volatility":430,"delta":469,"gamma":246,"theta":246,"vega":246,"rho":460,"in_the_money":73},"QS    261009P00011000",6.1,6.57,0.14,"2026-10-08T17:25:56.782812+00:00"]