[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTUM":3,"homepage-market-summary":30,"stock-options-QTUM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTUM","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 Quantum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1808,1.858508,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},157.39,157.55,158.3301,157.260429,156.4,0.99,0.63,290704.984146,170,98.21,517474.87017511955,82.4,2032,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":1200,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,2106,0.66,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",191,"270416",[204,218,229,239,249,259,271,282,294,307,316,326,335,347,357,367,376,388,401,414,428,442,457,474,489,506,524,542,563,582,600,618,638,660,679,699,718,739,760,778,797,816,834,855,876,900,923,946,969,991,1014,1034,1050,1064,1079,1093,1106,1119,1131,1142,1151,1161,1171,1181,1190],{"strike":205,"call":206,"put":214,"callItm":11,"putItm":67,"isAtm":67},65,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":210,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":213,"in_the_money":11},"QTUM  261016C00065000",91.4,94.1,68.73,0.4045,1,0.01668,{"contract_symbol":215,"symbol":215,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00065000",1.15,0.3675,{"strike":219,"call":220,"put":226,"callItm":11,"putItm":67,"isAtm":67},70,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":11},"QTUM  261016C00070000",86.4,89,0.4007,0.017964,{"contract_symbol":227,"symbol":227,"bid":182,"ask":180,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00070000",0.3666,{"strike":230,"call":231,"put":236,"callItm":11,"putItm":67,"isAtm":67},75,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":235,"in_the_money":11},"QTUM  261016C00075000",80.8,84.1,0.019247,{"contract_symbol":237,"symbol":237,"bid":182,"ask":180,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00075000",4,{"strike":240,"call":241,"put":247,"callItm":11,"putItm":67,"isAtm":67},80,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":246,"in_the_money":11},"QTUM  261016C00080000",75.8,79,63.85,0.02053,{"contract_symbol":248,"symbol":248,"bid":182,"ask":180,"last":152,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00080000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":67,"isAtm":67},85,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":255,"in_the_money":11},"QTUM  261016C00085000",70.8,74.1,0.021813,{"contract_symbol":257,"symbol":257,"bid":182,"ask":59,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00085000",2,{"strike":260,"call":261,"put":267,"callItm":11,"putItm":67,"isAtm":67},90,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":266,"in_the_money":11},"QTUM  261016C00090000",65.8,69.1,54,0.023096,{"contract_symbol":268,"symbol":268,"bid":182,"ask":180,"last":269,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00090000",0.09,8,{"strike":272,"call":273,"put":279,"callItm":11,"putItm":67,"isAtm":67},95,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":278,"in_the_money":11},"QTUM  261016C00095000",60.8,64.1,61.83,0.024379,{"contract_symbol":280,"symbol":280,"bid":182,"ask":180,"last":281,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00095000",1.16,{"strike":197,"call":283,"put":290,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":289,"in_the_money":11},"QTUM  261016C00100000",55.8,59.1,53.17,3,0.025662,{"contract_symbol":291,"symbol":291,"bid":182,"ask":216,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":293,"open_interest":293,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00100000",0.5,6,{"strike":295,"call":296,"put":302,"callItm":11,"putItm":67,"isAtm":67},105,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":301,"in_the_money":11},"QTUM  261016C00105000",50.8,54.1,41.06,0.026945,{"contract_symbol":303,"symbol":303,"bid":182,"ask":304,"last":305,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00105000",0.75,0.69,5,{"strike":308,"call":309,"put":314,"callItm":11,"putItm":67,"isAtm":67},107,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":313,"in_the_money":11},"QTUM  261016C00107000",48.8,52.1,0.027459,{"contract_symbol":315,"symbol":315,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00107000",{"strike":317,"call":318,"put":324,"callItm":11,"putItm":67,"isAtm":67},108,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":323,"in_the_money":11},"QTUM  261016C00108000",47.8,51.1,46.54,0.027715,{"contract_symbol":325,"symbol":325,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00108000",{"strike":327,"call":328,"put":333,"callItm":11,"putItm":67,"isAtm":67},109,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":332,"in_the_money":11},"QTUM  261016C00109000",46.9,50.1,0.027972,{"contract_symbol":334,"symbol":334,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00109000",{"strike":336,"call":337,"put":344,"callItm":11,"putItm":67,"isAtm":67},110,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":343,"in_the_money":11},"QTUM  261016C00110000",45.8,49.1,53.75,11,0.028229,{"contract_symbol":345,"symbol":345,"bid":182,"ask":304,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":293,"open_interest":293,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00110000",2.21,{"strike":348,"call":349,"put":355,"callItm":11,"putItm":67,"isAtm":67},111,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":182,"vega":182,"rho":354,"in_the_money":11},"QTUM  261016C00111000",44.8,48.1,52.85,0.028485,{"contract_symbol":356,"symbol":356,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00111000",{"strike":358,"call":359,"put":365,"callItm":11,"putItm":67,"isAtm":67},112,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":182,"theta":363,"vega":182,"rho":364,"in_the_money":11},"QTUM  261016C00112000",43.8,47.1,-0.000001,0.028741,{"contract_symbol":366,"symbol":366,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00112000",{"strike":368,"call":369,"put":374,"callItm":11,"putItm":67,"isAtm":67},113,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":212,"gamma":182,"theta":363,"vega":182,"rho":373,"in_the_money":11},"QTUM  261016C00113000",42.8,46.1,0.028998,{"contract_symbol":375,"symbol":375,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00113000",{"strike":377,"call":378,"put":386,"callItm":11,"putItm":67,"isAtm":67},114,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":382,"gamma":182,"theta":383,"vega":384,"rho":385,"in_the_money":11},"QTUM  261016C00114000",41.8,45.1,0.999999,-0.000002,0.000001,0.029255,{"contract_symbol":387,"symbol":387,"bid":182,"ask":304,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00114000",{"strike":389,"call":390,"put":398,"callItm":11,"putItm":67,"isAtm":67},115,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":224,"implied_volatility":224,"delta":382,"gamma":384,"theta":395,"vega":396,"rho":397,"in_the_money":11},"QTUM  261016C00115000",40.8,44.1,42,-0.000004,0.000002,0.029512,{"contract_symbol":399,"symbol":399,"bid":182,"ask":304,"last":400,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":217,"implied_volatility":217,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00115000",1.61,{"strike":402,"call":403,"put":411,"callItm":11,"putItm":67,"isAtm":67},116,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":407,"gamma":384,"theta":408,"vega":409,"rho":410,"in_the_money":11},"QTUM  261016C00116000",40.5,43.2,0.999997,-0.000007,0.000003,0.029768,{"contract_symbol":412,"symbol":412,"bid":182,"ask":216,"last":413,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":363,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016P00116000",2.25,{"strike":415,"call":416,"put":425,"callItm":11,"putItm":67,"isAtm":67},117,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":224,"implied_volatility":224,"delta":421,"gamma":396,"theta":422,"vega":423,"rho":424,"in_the_money":11},"QTUM  261016C00117000",38.8,42.1,21.92,0.999995,-0.000013,0.000006,0.030025,{"contract_symbol":426,"symbol":426,"bid":182,"ask":216,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":363,"gamma":182,"theta":383,"vega":384,"rho":182,"in_the_money":67},"QTUM  261016P00117000",0.1,{"strike":429,"call":430,"put":439,"callItm":11,"putItm":67,"isAtm":67},118,{"contract_symbol":431,"symbol":431,"bid":432,"ask":143,"last":433,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"QTUM  261016C00118000",37.8,42.33,0.99999,0.000004,-0.000023,0.000011,0.030281,{"contract_symbol":440,"symbol":440,"bid":182,"ask":216,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":383,"gamma":384,"theta":395,"vega":396,"rho":182,"in_the_money":67},"QTUM  261016P00118000",0.42,{"strike":443,"call":444,"put":454,"callItm":11,"putItm":67,"isAtm":67},119,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"QTUM  261016C00119000",37,40.2,31,0.99998,0.000009,-0.000046,0.000022,0.030537,{"contract_symbol":455,"symbol":455,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":456,"gamma":396,"theta":408,"vega":435,"rho":182,"in_the_money":67},"QTUM  261016P00119000",-0.000003,{"strike":458,"call":459,"put":468,"callItm":11,"putItm":67,"isAtm":67},120,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":372,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"QTUM  261016C00120000",35.8,39.1,0.99997,0.000013,-0.000067,0.000031,0.030794,{"contract_symbol":469,"symbol":469,"bid":182,"ask":159,"last":470,"change":182,"changePercent":9,"volume":182,"openInterest":471,"open_interest":471,"iv":228,"implied_volatility":228,"delta":472,"gamma":409,"theta":422,"vega":473,"rho":182,"in_the_money":67},"QTUM  261016P00120000",1.58,15,-0.000006,0.000007,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":67,"isAtm":67},121,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"QTUM  261016C00121000",34.8,38.2,0.999949,0.000021,-0.000112,0.000052,0.031049,{"contract_symbol":486,"symbol":486,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":487,"gamma":423,"theta":488,"vega":464,"rho":182,"in_the_money":67},"QTUM  261016P00121000",-0.000012,-0.000025,{"strike":490,"call":491,"put":501,"callItm":11,"putItm":67,"isAtm":67},122,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"QTUM  261016C00122000",33.8,37.1,32.48,0.999902,0.000039,-0.000209,0.000097,0.031303,{"contract_symbol":502,"symbol":502,"bid":182,"ask":180,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":503,"gamma":504,"theta":505,"vega":452,"rho":363,"in_the_money":67},"QTUM  261016P00122000",-0.000021,0.00001,-0.000043,{"strike":507,"call":508,"put":518,"callItm":11,"putItm":67,"isAtm":67},123,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"QTUM  261016C00123000",32.8,36.2,25.9,0.999858,0.000055,-0.000292,0.000136,0.031559,{"contract_symbol":519,"symbol":519,"bid":182,"ask":292,"last":520,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":521,"gamma":522,"theta":523,"vega":497,"rho":363,"in_the_money":67},"QTUM  261016P00123000",2.07,-0.000037,0.000017,-0.000076,{"strike":525,"call":526,"put":536,"callItm":11,"putItm":67,"isAtm":67},124,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":224,"implied_volatility":224,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"QTUM  261016C00124000",31.8,35.2,15.74,0.99977,0.000087,-0.000457,0.000214,0.031812,{"contract_symbol":537,"symbol":537,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":456,"in_the_money":67},"QTUM  261016P00124000",-0.000066,0.000029,-0.000129,0.000066,{"strike":543,"call":544,"put":555,"callItm":11,"putItm":67,"isAtm":67},125,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":549,"open_interest":549,"iv":211,"implied_volatility":211,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"QTUM  261016C00125000",30.8,34.2,21.8,22,0.999593,0.000146,-0.000787,0.000365,0.032061,{"contract_symbol":556,"symbol":556,"bid":182,"ask":216,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":557,"open_interest":557,"iv":228,"implied_volatility":228,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":67},"QTUM  261016P00125000",16,-0.000113,0.000049,-0.000216,0.000111,-0.000005,{"strike":564,"call":565,"put":575,"callItm":11,"putItm":67,"isAtm":67},126,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"QTUM  261016C00126000",29.9,33.1,23.2,0.999432,0.000201,-0.001062,0.000497,0.032312,{"contract_symbol":576,"symbol":576,"bid":182,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":67},"QTUM  261016P00126000",-0.000191,0.00008,-0.000353,0.000181,-0.000008,{"strike":583,"call":584,"put":594,"callItm":11,"putItm":67,"isAtm":67},127,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"QTUM  261016C00127000",29.5,32.1,22.4,0.999129,0.000298,-0.001573,0.000736,0.032556,{"contract_symbol":595,"symbol":595,"bid":182,"ask":292,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":228,"implied_volatility":228,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":422,"in_the_money":67},"QTUM  261016P00127000",-0.000317,0.000128,-0.000565,0.000289,{"strike":601,"call":602,"put":611,"callItm":11,"putItm":67,"isAtm":67},128,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"QTUM  261016C00128000",28.5,31.2,0.998568,0.000466,-0.002506,0.001161,0.032789,{"contract_symbol":612,"symbol":612,"bid":182,"ask":180,"last":613,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":217,"implied_volatility":217,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":503,"in_the_money":67},"QTUM  261016P00128000",2.85,-0.000528,0.000205,-0.000909,0.000464,{"strike":619,"call":620,"put":630,"callItm":11,"putItm":67,"isAtm":67},129,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"QTUM  261016C00129000",26.9,30.1,16.25,0.99806,0.00062,-0.003273,0.001531,0.033026,{"contract_symbol":631,"symbol":631,"bid":182,"ask":180,"last":632,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":228,"implied_volatility":228,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":67},"QTUM  261016P00129000",1.26,-0.000814,0.000306,-0.001353,0.000692,-0.000033,{"strike":639,"call":640,"put":650,"callItm":11,"putItm":67,"isAtm":67},130,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":224,"implied_volatility":224,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"QTUM  261016C00130000",26.5,29.2,30.2,0.997175,0.000871,-0.004598,0.002151,0.033247,{"contract_symbol":651,"symbol":651,"bid":182,"ask":652,"last":653,"change":182,"changePercent":9,"volume":182,"openInterest":654,"open_interest":654,"iv":228,"implied_volatility":228,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":67},"QTUM  261016P00130000",0.35,0.08,50,-0.001266,0.000459,-0.002029,0.001038,-0.000051,{"strike":661,"call":662,"put":671,"callItm":11,"putItm":67,"isAtm":67},131,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":643,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"QTUM  261016C00131000",24.9,28.2,0.995659,0.00127,-0.006827,0.003164,0.033441,{"contract_symbol":672,"symbol":672,"bid":182,"ask":180,"last":673,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":228,"implied_volatility":228,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":67},"QTUM  261016P00131000",1.1,-0.001933,0.000675,-0.002984,0.001526,-0.000078,{"strike":680,"call":681,"put":691,"callItm":11,"putItm":67,"isAtm":67},132,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":224,"implied_volatility":224,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":11},"QTUM  261016C00132000",24.4,27.1,13.9,0.994291,0.001635,-0.008633,0.004038,0.033643,{"contract_symbol":692,"symbol":692,"bid":182,"ask":180,"last":693,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":228,"implied_volatility":228,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":67},"QTUM  261016P00132000",0.64,-0.002895,0.000974,-0.004301,0.002199,-0.000117,{"strike":700,"call":701,"put":710,"callItm":11,"putItm":67,"isAtm":67},133,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":569,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"QTUM  261016C00133000",22.9,26.2,0.992069,0.002187,-0.011543,0.0054,0.033809,{"contract_symbol":711,"symbol":711,"bid":182,"ask":216,"last":159,"change":182,"changePercent":9,"volume":182,"openInterest":712,"open_interest":712,"iv":228,"implied_volatility":228,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":67},"QTUM  261016P00133000",7,-0.004258,0.001377,-0.006082,0.00311,-0.000172,{"strike":719,"call":720,"put":731,"callItm":11,"putItm":67,"isAtm":67},134,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":182,"changePercent":9,"volume":182,"openInterest":725,"open_interest":725,"iv":224,"implied_volatility":224,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"QTUM  261016C00134000",21.9,25.2,12.45,12,0.989145,0.002878,-0.015191,0.007106,0.033946,{"contract_symbol":732,"symbol":732,"bid":182,"ask":292,"last":733,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":217,"implied_volatility":217,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":67},"QTUM  261016P00134000",1.5,-0.006256,0.001934,-0.008587,0.00438,-0.000254,{"strike":740,"call":741,"put":751,"callItm":11,"putItm":67,"isAtm":67},135,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":224,"implied_volatility":224,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"QTUM  261016C00135000",20.9,24.2,16.8,0.985356,0.003729,-0.019685,0.009208,0.034048,{"contract_symbol":752,"symbol":752,"bid":182,"ask":753,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":754,"open_interest":754,"iv":228,"implied_volatility":228,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":67},"QTUM  261016P00135000",0.3,20,-0.008732,0.002601,-0.011492,0.005876,-0.000354,{"strike":761,"call":762,"put":771,"callItm":11,"putItm":67,"isAtm":67},136,{"contract_symbol":763,"symbol":763,"bid":764,"ask":569,"last":765,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"QTUM  261016C00136000",19.9,20.33,0.980521,0.004759,-0.025124,0.011752,0.034108,{"contract_symbol":772,"symbol":772,"bid":182,"ask":117,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":725,"open_interest":725,"iv":228,"implied_volatility":228,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":67},"QTUM  261016P00136000",-0.012189,0.003479,-0.01537,0.007859,-0.000495,{"strike":779,"call":780,"put":790,"callItm":11,"putItm":67,"isAtm":67},137,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":224,"implied_volatility":224,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"QTUM  261016C00137000",18.9,22.2,9.94,0.974443,0.005985,-0.031592,0.014778,0.034116,{"contract_symbol":791,"symbol":791,"bid":182,"ask":117,"last":23,"change":182,"changePercent":9,"volume":182,"openInterest":293,"open_interest":293,"iv":217,"implied_volatility":217,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":67},"QTUM  261016P00137000",-0.016949,0.004609,-0.020466,0.010439,-0.000689,{"strike":798,"call":799,"put":808,"callItm":11,"putItm":67,"isAtm":67},138,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"QTUM  261016C00138000",17.9,21.2,0.965689,0.007571,-0.040715,0.01887,0.034013,{"contract_symbol":809,"symbol":809,"bid":182,"ask":117,"last":693,"change":182,"changePercent":9,"volume":182,"openInterest":810,"open_interest":810,"iv":228,"implied_volatility":228,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":67},"QTUM  261016P00138000",25,-0.022613,0.005903,-0.026078,0.013334,-0.000919,{"strike":817,"call":818,"put":827,"callItm":11,"putItm":67,"isAtm":67},139,{"contract_symbol":819,"symbol":819,"bid":820,"ask":764,"last":821,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":224,"implied_volatility":224,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":11},"QTUM  261016C00139000",16.9,17.73,0.957714,0.009062,-0.047836,0.022377,0.033944,{"contract_symbol":828,"symbol":828,"bid":182,"ask":117,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":549,"open_interest":549,"iv":228,"implied_volatility":228,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":67},"QTUM  261016P00139000",-0.030081,0.007494,-0.033106,0.016928,-0.001224,{"strike":835,"call":836,"put":846,"callItm":11,"putItm":67,"isAtm":67},140,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":182,"changePercent":9,"volume":182,"openInterest":810,"open_interest":810,"iv":224,"implied_volatility":224,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":11},"QTUM  261016C00140000",16.4,19.2,18,0.946638,0.010918,-0.057636,0.026961,0.033746,{"contract_symbol":847,"symbol":847,"bid":182,"ask":848,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":272,"open_interest":272,"iv":217,"implied_volatility":217,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":67},"QTUM  261016P00140000",0.6,0.05,-0.039771,0.009402,-0.041743,0.021291,-0.00162,{"strike":856,"call":857,"put":867,"callItm":11,"putItm":67,"isAtm":67},145,{"contract_symbol":858,"symbol":858,"bid":342,"ask":859,"last":860,"change":182,"changePercent":9,"volume":182,"openInterest":448,"open_interest":448,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"QTUM  261016C00145000",14,13.78,0.3438,0.891266,0.021852,-0.084891,0.04629,0.032769,{"contract_symbol":868,"symbol":868,"bid":182,"ask":869,"last":753,"change":182,"changePercent":9,"volume":182,"openInterest":244,"open_interest":244,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":67},"QTUM  261016P00145000",0.7,0.3118,-0.087787,0.020597,-0.065812,0.03957,-0.003573,{"strike":877,"call":878,"put":890,"callItm":11,"putItm":67,"isAtm":67},150,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":182,"changePercent":9,"volume":182,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":11},"QTUM  261016C00150000",7.2,9.1,8.5,71,0.2989,0.758865,0.042002,-0.123377,0.077366,0.028627,{"contract_symbol":891,"symbol":891,"bid":892,"ask":212,"last":869,"change":182,"changePercent":9,"volume":182,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":67},"QTUM  261016P00150000",0.2,48,0.2941,-0.237772,0.04237,-0.12044,0.076776,-0.009723,{"strike":901,"call":902,"put":913,"callItm":11,"putItm":67,"isAtm":11},155,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":182,"changePercent":9,"volume":182,"openInterest":877,"open_interest":877,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":11},"QTUM  261016C00155000",3.1,4.8,4.55,0.2259,0.504047,0.071134,-0.119341,0.099024,0.019475,{"contract_symbol":914,"symbol":914,"bid":117,"ask":258,"last":915,"change":182,"changePercent":9,"volume":182,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":67},"QTUM  261016P00155000",2.2,291,0.2819,-0.493533,0.056994,-0.148926,0.099017,-0.020348,{"strike":924,"call":925,"put":935,"callItm":67,"putItm":11,"isAtm":67},160,{"contract_symbol":926,"symbol":926,"bid":159,"ask":95,"last":927,"change":182,"changePercent":9,"volume":182,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":67},"QTUM  261016C00160000",1.92,239,0.2489,0.216647,0.047503,-0.096726,0.072852,0.008423,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":11},"QTUM  261016P00160000",3.6,4.7,5.45,0.2512,-0.781148,0.047347,-0.098186,0.073279,-0.032554,{"strike":947,"call":948,"put":957,"callItm":67,"putItm":11,"isAtm":67},165,{"contract_symbol":949,"symbol":949,"bid":892,"ask":848,"last":950,"change":182,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":67},"QTUM  261016C00165000",0.62,0.2639,0.071494,0.020834,-0.047681,0.033874,0.00279,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":182,"changePercent":9,"volume":182,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":11},"QTUM  261016P00165000",6.8,8.9,13.65,28,0.2142,-0.965094,0.014499,-0.02187,0.019138,-0.040973,{"strike":25,"call":970,"put":980,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":971,"symbol":971,"bid":972,"ask":892,"last":892,"change":182,"changePercent":9,"volume":182,"openInterest":973,"open_interest":973,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":67},"QTUM  261016C00170000",0.15,73,0.3446,0.04939,0.011938,-0.046608,0.025352,0.00192,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":182,"changePercent":9,"volume":182,"openInterest":754,"open_interest":754,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":11},"QTUM  261016P00170000",11.2,14.2,14.1,0.1935,-0.998532,0.000997,-0.001226,0.001188,-0.043568,{"strike":992,"call":993,"put":1003,"callItm":67,"putItm":11,"isAtm":67},175,{"contract_symbol":994,"symbol":994,"bid":182,"ask":995,"last":996,"change":182,"changePercent":9,"volume":182,"openInterest":448,"open_interest":448,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":67},"QTUM  261016C00175000",1.25,2.15,0.4247,0.039729,0.008128,-0.0482,0.021273,0.001538,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":839,"last":1006,"change":182,"changePercent":9,"volume":182,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"QTUM  261016P00175000",15.9,20.1,17,0.1897,-0.999967,0.00003,-0.000035,0.000035,-0.044907,{"strike":1015,"call":1016,"put":1024,"callItm":67,"putItm":11,"isAtm":67},180,{"contract_symbol":1017,"symbol":1017,"bid":182,"ask":652,"last":427,"change":182,"changePercent":9,"volume":182,"openInterest":244,"open_interest":244,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":67},"QTUM  261016C00180000",0.4988,0.033248,0.005983,-0.048926,0.018388,0.001282,{"contract_symbol":1025,"symbol":1025,"bid":802,"ask":1026,"last":1027,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":11},"QTUM  261016P00180000",23.7,26.77,0.2286,-0.999977,0.000018,-0.00003,0.000025,-0.046191,{"strike":1035,"call":1036,"put":1044,"callItm":67,"putItm":11,"isAtm":67},185,{"contract_symbol":1037,"symbol":1037,"bid":182,"ask":1038,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":448,"open_interest":448,"iv":1018,"implied_volatility":1018,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":67},"QTUM  261016C00185000",0.25,0.014708,0.003007,-0.024595,0.009243,0.000569,{"contract_symbol":1045,"symbol":1045,"bid":704,"ask":643,"last":1046,"change":182,"changePercent":9,"volume":182,"openInterest":238,"open_interest":238,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":384,"theta":363,"vega":384,"rho":1049,"in_the_money":11},"QTUM  261016P00185000",31.75,0.2291,-0.999999,-0.047474,{"strike":1051,"call":1052,"put":1059,"callItm":67,"putItm":11,"isAtm":67},190,{"contract_symbol":1053,"symbol":1053,"bid":182,"ask":117,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":583,"open_interest":583,"iv":1018,"implied_volatility":1018,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":67},"QTUM  261016C00190000",0.006007,0.001375,-0.011242,0.004225,0.000233,{"contract_symbol":1060,"symbol":1060,"bid":448,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1063,"in_the_money":11},"QTUM  261016P00190000",34.3,-1,-0.048758,{"strike":1065,"call":1066,"put":1074,"callItm":67,"putItm":11,"isAtm":67},195,{"contract_symbol":1067,"symbol":1067,"bid":182,"ask":117,"last":1068,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":1018,"implied_volatility":1018,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":67},"QTUM  261016C00195000",2.27,0.002279,0.000576,-0.004715,0.001772,0.000089,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1078,"in_the_money":11},"QTUM  261016P00195000",36,39.3,-0.050042,{"strike":1080,"call":1081,"put":1088,"callItm":67,"putItm":11,"isAtm":67},200,{"contract_symbol":1082,"symbol":1082,"bid":182,"ask":216,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":1083,"open_interest":1083,"iv":1018,"implied_volatility":1018,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":466,"in_the_money":67},"QTUM  261016C00200000",96,0.000807,0.000223,-0.001825,0.000686,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1092,"in_the_money":11},"QTUM  261016P00200000",41,44.3,-0.051325,{"strike":1094,"call":1095,"put":1101,"callItm":67,"putItm":11,"isAtm":67},205,{"contract_symbol":1096,"symbol":1096,"bid":182,"ask":304,"last":1097,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":1018,"implied_volatility":1018,"delta":1098,"gamma":578,"theta":1099,"vega":1100,"rho":504,"in_the_money":67},"QTUM  261016C00205000",0.07,0.000267,-0.000656,0.000247,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1105,"in_the_money":11},"QTUM  261016P00205000",46,49.4,-0.052608,{"strike":1107,"call":1108,"put":1114,"callItm":67,"putItm":11,"isAtm":67},210,{"contract_symbol":1109,"symbol":1109,"bid":182,"ask":304,"last":673,"change":182,"changePercent":9,"volume":182,"openInterest":1007,"open_interest":1007,"iv":1018,"implied_volatility":1018,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":409,"in_the_money":67},"QTUM  261016C00210000",0.000084,0.000027,-0.000221,0.000083,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1118,"in_the_money":11},"QTUM  261016P00210000",51,54.3,-0.053891,{"strike":1120,"call":1121,"put":1126,"callItm":67,"putItm":11,"isAtm":67},215,{"contract_symbol":1122,"symbol":1122,"bid":182,"ask":304,"last":1123,"change":182,"changePercent":9,"volume":182,"openInterest":306,"open_interest":306,"iv":1018,"implied_volatility":1018,"delta":1032,"gamma":450,"theta":1124,"vega":1125,"rho":384,"in_the_money":67},"QTUM  261016C00215000",4.6,-0.00007,0.000026,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1130,"in_the_money":11},"QTUM  261016P00215000",56,59.4,-0.055174,{"strike":1132,"call":1133,"put":1137,"callItm":67,"putItm":11,"isAtm":67},220,{"contract_symbol":1134,"symbol":1134,"bid":182,"ask":304,"last":995,"change":182,"changePercent":9,"volume":182,"openInterest":1135,"open_interest":1135,"iv":1018,"implied_volatility":1018,"delta":473,"gamma":409,"theta":503,"vega":1136,"rho":182,"in_the_money":67},"QTUM  261016C00220000",27,0.000008,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1141,"in_the_money":11},"QTUM  261016P00220000",61,64.3,-0.056457,{"strike":1143,"call":1144,"put":1146,"callItm":67,"putItm":11,"isAtm":67},225,{"contract_symbol":1145,"symbol":1145,"bid":182,"ask":304,"last":937,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":1018,"implied_volatility":1018,"delta":396,"gamma":384,"theta":472,"vega":396,"rho":182,"in_the_money":67},"QTUM  261016C00225000",{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1047,"implied_volatility":1047,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1150,"in_the_money":11},"QTUM  261016P00225000",66,69.3,-0.057739,{"strike":1152,"call":1153,"put":1157,"callItm":67,"putItm":11,"isAtm":67},230,{"contract_symbol":1154,"symbol":1154,"bid":182,"ask":304,"last":1155,"change":182,"changePercent":9,"volume":182,"openInterest":1156,"open_interest":1156,"iv":1018,"implied_volatility":1018,"delta":182,"gamma":182,"theta":383,"vega":384,"rho":182,"in_the_money":67},"QTUM  261016C00230000",2.43,33,{"contract_symbol":1158,"symbol":1158,"bid":883,"ask":1159,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1160,"in_the_money":11},"QTUM  261016P00230000",74.4,-0.059023,{"strike":1162,"call":1163,"put":1166,"callItm":67,"putItm":11,"isAtm":67},235,{"contract_symbol":1164,"symbol":1164,"bid":182,"ask":304,"last":1165,"change":182,"changePercent":9,"volume":182,"openInterest":288,"open_interest":288,"iv":1018,"implied_volatility":1018,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016C00235000",2.8,{"contract_symbol":1167,"symbol":1167,"bid":1168,"ask":1169,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1170,"in_the_money":11},"QTUM  261016P00235000",76,79.3,-0.060306,{"strike":1172,"call":1173,"put":1176,"callItm":67,"putItm":11,"isAtm":67},240,{"contract_symbol":1174,"symbol":1174,"bid":182,"ask":304,"last":1175,"change":182,"changePercent":9,"volume":182,"openInterest":212,"open_interest":212,"iv":1018,"implied_volatility":1018,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016C00240000",2.7,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1180,"in_the_money":11},"QTUM  261016P00240000",81,84.3,-0.06159,{"strike":1182,"call":1183,"put":1185,"callItm":67,"putItm":11,"isAtm":67},245,{"contract_symbol":1184,"symbol":1184,"bid":182,"ask":304,"last":159,"change":182,"changePercent":9,"volume":182,"openInterest":342,"open_interest":342,"iv":1018,"implied_volatility":1018,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016C00245000",{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1028,"implied_volatility":1028,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1189,"in_the_money":11},"QTUM  261016P00245000",86,89.2,-0.062873,{"strike":1191,"call":1192,"put":1195,"callItm":67,"putItm":11,"isAtm":67},250,{"contract_symbol":1193,"symbol":1193,"bid":182,"ask":304,"last":849,"change":182,"changePercent":9,"volume":182,"openInterest":1194,"open_interest":1194,"iv":1018,"implied_volatility":1018,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QTUM  261016C00250000",10,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1047,"implied_volatility":1047,"delta":1062,"gamma":182,"theta":182,"vega":182,"rho":1199,"in_the_money":11},"QTUM  261016P00250000",91,94.3,-0.064154,"2026-10-07T11:25:40.664949+00:00"]