[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUAL":3,"homepage-market-summary":30,"stock-options-QUAL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUAL","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},"iShares MSCI USA Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2087,0.472671,"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},226.47,226.55,227,226.175,225.88,0.59,0.26,1297223.232291,227.32,185.89,1703303.6463029482,97.9,3325,{"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":199,"updated_at":730,"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",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,108,0.12,[186,187,191,195],{"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},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,213,223,232,241,250,259,269,278,287,296,305,314,325,334,349,363,375,388,403,416,432,448,465,482,500,519,540,559,581,603,626,648,667,687,702,716],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":67,"isAtm":67},115,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":11},"QUAL  261016C00115000",110.2,113.2,0.2646,1,0.031178,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00115000",0.3,0.1851,{"strike":214,"call":215,"put":221,"callItm":11,"putItm":67,"isAtm":67},120,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":220,"in_the_money":11},"QUAL  261016C00120000",105.2,108.2,0.2678,0.032533,{"contract_symbol":222,"symbol":222,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00120000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":67,"isAtm":67},125,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":11},"QUAL  261016C00125000",100.2,103.2,0.03389,{"contract_symbol":231,"symbol":231,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00125000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":67,"isAtm":67},130,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":238,"in_the_money":11},"QUAL  261016C00130000",95.2,98.2,0.035245,{"contract_symbol":240,"symbol":240,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00130000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":67,"isAtm":67},135,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":247,"in_the_money":11},"QUAL  261016C00135000",90.1,93.4,0.036601,{"contract_symbol":249,"symbol":249,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00135000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":67,"isAtm":67},140,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":256,"in_the_money":11},"QUAL  261016C00140000",85.2,88.2,0.037956,{"contract_symbol":258,"symbol":258,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00140000",{"strike":260,"call":261,"put":266,"callItm":11,"putItm":67,"isAtm":67},145,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":265,"in_the_money":11},"QUAL  261016C00145000",80.2,83.2,0.039312,{"contract_symbol":267,"symbol":267,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00145000",0.1849,{"strike":270,"call":271,"put":276,"callItm":11,"putItm":67,"isAtm":67},150,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":275,"in_the_money":11},"QUAL  261016C00150000",75.3,78.3,0.040667,{"contract_symbol":277,"symbol":277,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00150000",{"strike":279,"call":280,"put":285,"callItm":11,"putItm":67,"isAtm":67},155,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":284,"in_the_money":11},"QUAL  261016C00155000",70.3,73.3,0.042021,{"contract_symbol":286,"symbol":286,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00155000",{"strike":288,"call":289,"put":294,"callItm":11,"putItm":67,"isAtm":67},160,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":293,"in_the_money":11},"QUAL  261016C00160000",65.3,68.3,0.043379,{"contract_symbol":295,"symbol":295,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00160000",{"strike":297,"call":298,"put":303,"callItm":11,"putItm":67,"isAtm":67},165,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":302,"in_the_money":11},"QUAL  261016C00165000",60.3,63.3,0.044734,{"contract_symbol":304,"symbol":304,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00165000",{"strike":306,"call":307,"put":312,"callItm":11,"putItm":67,"isAtm":67},170,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":311,"in_the_money":11},"QUAL  261016C00170000",55.2,58.5,0.04609,{"contract_symbol":313,"symbol":313,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00170000",{"strike":315,"call":316,"put":322,"callItm":11,"putItm":67,"isAtm":67},175,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":321,"in_the_money":11},"QUAL  261016C00175000",50.2,53.5,22.56,0.047445,{"contract_symbol":323,"symbol":323,"bid":182,"ask":211,"last":324,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00175000",5.75,{"strike":326,"call":327,"put":332,"callItm":11,"putItm":67,"isAtm":67},180,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":331,"in_the_money":11},"QUAL  261016C00180000",45.2,48.5,0.048799,{"contract_symbol":333,"symbol":333,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00180000",{"strike":335,"call":336,"put":347,"callItm":11,"putItm":67,"isAtm":67},185,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":206,"implied_volatility":206,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"QUAL  261016C00185000",40.2,43.5,38.35,2,0.999998,0.000001,-0.000004,0.000003,0.050156,{"contract_symbol":348,"symbol":348,"bid":182,"ask":211,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00185000",{"strike":350,"call":351,"put":361,"callItm":11,"putItm":67,"isAtm":67},190,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":206,"implied_volatility":206,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"QUAL  261016C00190000",35.2,38.5,33.44,0.999975,0.000011,-0.000054,0.00004,0.051511,{"contract_symbol":362,"symbol":362,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00190000",{"strike":197,"call":364,"put":373,"callItm":11,"putItm":67,"isAtm":67},{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"QUAL  261016C00191000",34.2,37.5,0.999958,0.000018,-0.000087,0.000065,0.051781,{"contract_symbol":374,"symbol":374,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00191000",{"strike":376,"call":377,"put":386,"callItm":11,"putItm":67,"isAtm":67},192,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"QUAL  261016C00192000",33.3,36.3,0.999931,0.000028,-0.000139,0.000104,0.05205,{"contract_symbol":387,"symbol":387,"bid":182,"ask":59,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00192000",{"strike":389,"call":390,"put":400,"callItm":11,"putItm":67,"isAtm":67},193,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":219,"implied_volatility":219,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"QUAL  261016C00193000",32.2,35.5,25.78,0.999868,0.000051,-0.000259,0.000192,0.052315,{"contract_symbol":401,"symbol":401,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00193000",1.4,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":67,"isAtm":67},194,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"QUAL  261016C00194000",31.2,34.5,0.999824,0.000068,-0.000335,0.000251,0.052586,{"contract_symbol":415,"symbol":415,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":67},"QUAL  261016P00194000",{"strike":417,"call":418,"put":428,"callItm":11,"putItm":67,"isAtm":67},195,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"QUAL  261016C00195000",30.3,33.5,28.45,0.999726,0.000103,-0.000507,0.000379,0.052851,{"contract_symbol":429,"symbol":429,"bid":182,"ask":211,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":431,"vega":343,"rho":182,"in_the_money":67},"QUAL  261016P00195000",0.15,-0.000001,{"strike":433,"call":434,"put":444,"callItm":11,"putItm":67,"isAtm":67},196,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":438,"open_interest":438,"iv":219,"implied_volatility":219,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"QUAL  261016C00196000",29.3,32.5,10,0.999514,0.000173,-0.000873,0.000646,0.053107,{"contract_symbol":445,"symbol":445,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":431,"gamma":343,"theta":446,"vega":447,"rho":182,"in_the_money":67},"QUAL  261016P00196000",-0.000002,0.000002,{"strike":449,"call":450,"put":461,"callItm":11,"putItm":67,"isAtm":67},197,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":455,"open_interest":455,"iv":206,"implied_volatility":206,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"QUAL  261016C00197000",28.4,31.4,20.75,4,0.999363,0.000225,-0.001108,0.000829,0.05337,{"contract_symbol":462,"symbol":462,"bid":182,"ask":59,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":446,"gamma":447,"theta":344,"vega":464,"rho":182,"in_the_money":67},"QUAL  261016P00197000",3.24,0.000004,{"strike":466,"call":467,"put":476,"callItm":11,"putItm":67,"isAtm":67},198,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"QUAL  261016C00198000",27.4,30.4,0.99905,0.000326,-0.001601,0.001198,0.053622,{"contract_symbol":477,"symbol":477,"bid":182,"ask":402,"last":478,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":479,"gamma":345,"theta":480,"vega":481,"rho":182,"in_the_money":67},"QUAL  261016P00198000",3.39,-0.000005,-0.000008,0.000008,{"strike":483,"call":484,"put":493,"callItm":11,"putItm":67,"isAtm":67},199,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"QUAL  261016C00199000",26.3,29.5,0.998604,0.000463,-0.002277,0.001704,0.053865,{"contract_symbol":494,"symbol":494,"bid":182,"ask":211,"last":495,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":431,"in_the_money":67},"QUAL  261016P00199000",3.61,-0.00001,0.000007,-0.000016,0.000017,{"strike":501,"call":502,"put":512,"callItm":11,"putItm":67,"isAtm":67},200,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":206,"implied_volatility":206,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"QUAL  261016C00200000",25.3,28.5,23.3,0.997978,0.000649,-0.00319,0.002388,0.054098,{"contract_symbol":513,"symbol":513,"bid":182,"ask":211,"last":514,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":431,"in_the_money":67},"QUAL  261016P00200000",2.41,-0.000021,0.000013,-0.000032,0.000034,{"strike":520,"call":521,"put":532,"callItm":11,"putItm":67,"isAtm":67},205,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":182,"changePercent":9,"volume":182,"openInterest":526,"open_interest":526,"iv":219,"implied_volatility":219,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"QUAL  261016C00205000",20.3,23.4,15.4,3,0.988711,0.002966,-0.014939,0.011045,0.054873,{"contract_symbol":533,"symbol":533,"bid":182,"ask":534,"last":535,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":517,"in_the_money":67},"QUAL  261016P00205000",0.35,4.95,-0.000512,0.000263,-0.000632,0.000677,{"strike":541,"call":542,"put":552,"callItm":11,"putItm":67,"isAtm":67},210,{"contract_symbol":543,"symbol":543,"bid":525,"ask":544,"last":545,"change":182,"changePercent":9,"volume":182,"openInterest":546,"open_interest":546,"iv":206,"implied_volatility":206,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"QUAL  261016C00210000",18.5,13.78,41,0.960356,0.008671,-0.042622,0.031901,0.054457,{"contract_symbol":553,"symbol":553,"bid":182,"ask":534,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":268,"implied_volatility":268,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":67},"QUAL  261016P00210000",-0.006292,0.002572,-0.006174,0.006613,-0.00039,{"strike":560,"call":561,"put":572,"callItm":11,"putItm":67,"isAtm":67},215,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":182,"changePercent":9,"volume":182,"openInterest":566,"open_interest":566,"iv":206,"implied_volatility":206,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"QUAL  261016C00215000",10.4,13.6,10.9,13,0.887767,0.019334,-0.095038,0.071134,0.051251,{"contract_symbol":573,"symbol":573,"bid":182,"ask":574,"last":575,"change":182,"changePercent":9,"volume":182,"openInterest":526,"open_interest":526,"iv":212,"implied_volatility":212,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":67},"QUAL  261016P00215000",0.4,0.65,-0.042627,0.013149,-0.031615,0.033834,-0.00265,{"strike":582,"call":583,"put":593,"callItm":11,"putItm":67,"isAtm":67},220,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"QUAL  261016C00220000",5.6,8.7,0.1968,0.818784,0.03591,-0.097641,0.09826,0.048318,{"contract_symbol":594,"symbol":594,"bid":182,"ask":595,"last":596,"change":182,"changePercent":9,"volume":182,"openInterest":526,"open_interest":526,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":67},"QUAL  261016P00220000",1.65,0.77,0.1473,-0.113628,0.035045,-0.053366,0.071763,-0.00706,{"strike":604,"call":605,"put":616,"callItm":11,"putItm":67,"isAtm":11},225,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":182,"changePercent":9,"volume":182,"openInterest":526,"open_interest":526,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"QUAL  261016C00225000",1.9,3.8,2.82,0.1375,0.617517,0.07441,-0.098766,0.142262,0.037141,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":67},"QUAL  261016P00225000",0.05,2.25,0.0807,-0.309621,0.117221,-0.053556,0.131485,-0.019174,{"strike":627,"call":628,"put":638,"callItm":67,"putItm":11,"isAtm":67},230,{"contract_symbol":629,"symbol":629,"bid":618,"ask":630,"last":122,"change":182,"changePercent":9,"volume":182,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":67},"QUAL  261016C00230000",1.35,12,0.1028,0.182712,0.069079,-0.051282,0.098767,0.011115,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"QUAL  261016P00230000",2.3,4.9,0.0796,-0.87982,0.067497,-0.029999,0.074673,-0.055025,{"strike":649,"call":650,"put":658,"callItm":67,"putItm":11,"isAtm":67},235,{"contract_symbol":651,"symbol":651,"bid":182,"ask":402,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":67},"QUAL  261016C00235000",0.1776,0.105661,0.027586,-0.061072,0.068115,0.006398,{"contract_symbol":659,"symbol":659,"bid":660,"ask":438,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"QUAL  261016P00235000",7,0.0592,-0.999924,0.000138,-0.000034,0.000114,-0.063708,{"strike":668,"call":669,"put":677,"callItm":67,"putItm":11,"isAtm":67},240,{"contract_symbol":670,"symbol":670,"bid":182,"ask":402,"last":159,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":67},"QUAL  261016C00240000",0.2454,0.078374,0.015998,-0.067622,0.054582,0.004726,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"QUAL  261016P00240000",11.8,15,0.0884,-0.999965,0.000044,-0.000024,0.000055,-0.065066,{"strike":688,"call":689,"put":696,"callItm":67,"putItm":11,"isAtm":67},245,{"contract_symbol":690,"symbol":690,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":671,"implied_volatility":671,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":67},"QUAL  261016C00245000",0.027023,0.006817,-0.028817,0.02326,0.001634,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":681,"implied_volatility":681,"delta":700,"gamma":182,"theta":182,"vega":182,"rho":701,"in_the_money":11},"QUAL  261016P00245000",16.8,20,-1,-0.066423,{"strike":703,"call":704,"put":711,"callItm":67,"putItm":11,"isAtm":67},250,{"contract_symbol":705,"symbol":705,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":671,"implied_volatility":671,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":67},"QUAL  261016C00250000",0.007622,0.002296,-0.009704,0.007833,0.000462,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":681,"implied_volatility":681,"delta":700,"gamma":182,"theta":182,"vega":182,"rho":715,"in_the_money":11},"QUAL  261016P00250000",21.8,25,-0.067779,{"strike":717,"call":718,"put":725,"callItm":67,"putItm":11,"isAtm":67},255,{"contract_symbol":719,"symbol":719,"bid":182,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":671,"implied_volatility":671,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":67},"QUAL  261016C00255000",0.001769,0.00062,-0.00262,0.002114,0.000107,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":681,"implied_volatility":681,"delta":700,"gamma":182,"theta":182,"vega":182,"rho":729,"in_the_money":11},"QUAL  261016P00255000",26.8,30,-0.069132,"2026-10-07T11:28:11.767549+00:00"]