{"timestamp": "2026-11-10 01:16:59", "data": {"options": [{"option": "CQQQ261120C00034000", "bid": 5.1, "bid_size": 269.0, "ask": 6.5, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0318, "vega": 0.0106, "theta": -0.0318, "rho": 0.0108, "theo": 6.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CQQQ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0319, "vega": 0.0107, "theta": -0.0325, "rho": -0.0011, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120C00035000", "bid": 4.1, "bid_size": 269.0, "ask": 6.1, "ask_size": 269.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0418, "vega": 0.0127, "theta": -0.035, "rho": 0.0109, "theo": 5.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CQQQ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.042, "vega": 0.0128, "theta": -0.0357, "rho": -0.0014, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120C00036000", "bid": 3.2, "bid_size": 269.0, "ask": 5.3, "ask_size": 269.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0559, "vega": 0.0154, "theta": -0.0386, "rho": 0.0107, "theo": 4.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CQQQ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0561, "vega": 0.0154, "theta": -0.0392, "rho": -0.0018, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:03:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120C00037000", "bid": 2.2, "bid_size": 269.0, "ask": 3.6, "ask_size": 179.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0756, "vega": 0.0186, "theta": -0.0424, "rho": 0.0104, "theo": 3.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CQQQ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0758, "vega": 0.0186, "theta": -0.0429, "rho": -0.0024, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120C00038000", "bid": 1.75, "bid_size": 269.0, "ask": 3.3, "ask_size": 276.0, "iv": 0.5081, "open_interest": 22.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.1018, "vega": 0.0223, "theta": -0.0463, "rho": 0.0097, "theo": 2.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T14:17:35", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CQQQ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 269.0, "iv": 0.4302, "open_interest": 9.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.1022, "vega": 0.0224, "theta": -0.0467, "rho": -0.0032, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CQQQ261120C00039000", "bid": 1.05, "bid_size": 269.0, "ask": 2.65, "ask_size": 276.0, "iv": 0.4947, "open_interest": 6.0, "volume": 0.0, "delta": 0.638, "gamma": 0.1304, "vega": 0.026, "theta": -0.0494, "rho": 0.0085, "theo": 1.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:30:48", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CQQQ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 420.0, "iv": 0.4756, "open_interest": 13.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.1311, "vega": 0.026, "theta": -0.0498, "rho": -0.0044, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:17:58", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CQQQ261120C00040000", "bid": 0.55, "bid_size": 262.0, "ask": 1.5, "ask_size": 269.0, "iv": 0.3876, "open_interest": 120.0, "volume": 0.0, "delta": 0.5, "gamma": 0.145, "vega": 0.0276, "theta": -0.0506, "rho": 0.0067, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:36:38", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CQQQ261120P00040000", "bid": 0.1, "bid_size": 8.0, "ask": 1.85, "ask_size": 269.0, "iv": 0.3331, "open_interest": 25.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.1459, "vega": 0.0276, "theta": -0.0509, "rho": -0.0058, "theo": 1.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:41:42", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CQQQ261120C00041000", "bid": 0.2, "bid_size": 173.0, "ask": 1.7, "ask_size": 276.0, "iv": 0.5111, "open_interest": 16.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.1324, "vega": 0.0261, "theta": -0.0491, "rho": 0.0049, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T09:59:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CQQQ261120P00041000", "bid": 0.7, "bid_size": 269.0, "ask": 2.8, "ask_size": 269.0, "iv": 0.3965, "open_interest": 5.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.1334, "vega": 0.0259, "theta": -0.0493, "rho": -0.007, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T13:00:31", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CQQQ261120C00042000", "bid": 0.1, "bid_size": 8.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.4199, "open_interest": 2.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.1069, "vega": 0.0228, "theta": -0.0459, "rho": 0.0036, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:25:47", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CQQQ261120P00042000", "bid": 1.9, "bid_size": 269.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.4517, "open_interest": 142.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.1078, "vega": 0.0226, "theta": -0.046, "rho": -0.0078, "theo": 2.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:37:19", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CQQQ261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.4935, "open_interest": 7.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0832, "vega": 0.0194, "theta": -0.0424, "rho": 0.0027, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T14:16:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00043000", "bid": 2.8, "bid_size": 269.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.504, "open_interest": 20.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0841, "vega": 0.0192, "theta": -0.0424, "rho": -0.0082, "theo": 3.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-12T10:43:14", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CQQQ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.5818, "open_interest": 10.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.065, "vega": 0.0166, "theta": -0.039, "rho": 0.0021, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:37:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00044000", "bid": 3.7, "bid_size": 269.0, "ask": 5.1, "ask_size": 64.0, "iv": 0.5356, "open_interest": 73.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0658, "vega": 0.0163, "theta": -0.039, "rho": -0.0082, "theo": 4.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:35:20", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CQQQ261120C00045000", "bid": 0.1, "bid_size": 1.0, "ask": 0.3, "ask_size": 333.0, "iv": 0.5494, "open_interest": 26.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0515, "vega": 0.0142, "theta": -0.0359, "rho": 0.0017, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T10:57:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00045000", "bid": 4.1, "bid_size": 269.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0523, "vega": 0.0138, "theta": -0.0359, "rho": -0.0081, "theo": 5.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-10-14T14:41:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CQQQ261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.7417, "open_interest": 1.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0415, "vega": 0.0123, "theta": -0.0332, "rho": 0.0014, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-05T15:44:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00046000", "bid": 5.7, "bid_size": 269.0, "ask": 7.2, "ask_size": 64.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0423, "vega": 0.0119, "theta": -0.0331, "rho": -0.0081, "theo": 6.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-12T14:17:10", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CQQQ261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0341, "vega": 0.0108, "theta": -0.0307, "rho": 0.0011, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00047000", "bid": 6.7, "bid_size": 269.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0348, "vega": 0.0104, "theta": -0.0306, "rho": -0.0079, "theo": 7.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CQQQ261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.8852, "open_interest": 12.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0284, "vega": 0.0095, "theta": -0.0286, "rho": 0.001, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T10:08:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00048000", "bid": 7.7, "bid_size": 269.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.8656, "open_interest": 1.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0291, "vega": 0.009, "theta": -0.0284, "rho": -0.0076, "theo": 8.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T10:56:16", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CQQQ261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.9523, "open_interest": 22.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0239, "vega": 0.0085, "theta": -0.0267, "rho": 0.0008, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:57:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00049000", "bid": 8.7, "bid_size": 269.0, "ask": 10.2, "ask_size": 64.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0246, "vega": 0.008, "theta": -0.0265, "rho": -0.0073, "theo": 9.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T09:47:43", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CQQQ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 181.0, "iv": 0.8446, "open_interest": 5.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0204, "vega": 0.0076, "theta": -0.025, "rho": 0.0007, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-06T14:53:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CQQQ261120P00050000", "bid": 9.7, "bid_size": 269.0, "ask": 11.2, "ask_size": 64.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.021, "vega": 0.007, "theta": -0.0247, "rho": -0.0072, "theo": 10.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CQQQ261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0176, "vega": 0.0069, "theta": -0.0234, "rho": 0.0006, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00051000", "bid": 10.2, "bid_size": 269.0, "ask": 12.4, "ask_size": 64.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0182, "vega": 0.0063, "theta": -0.0231, "rho": -0.007, "theo": 11.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CQQQ261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.1385, "open_interest": 2.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0153, "vega": 0.0062, "theta": -0.022, "rho": 0.0006, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CQQQ261120P00052000", "bid": 11.2, "bid_size": 269.0, "ask": 13.4, "ask_size": 64.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0158, "vega": 0.0057, "theta": -0.0217, "rho": -0.007, "theo": 12.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "CQQQ261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0134, "vega": 0.0057, "theta": -0.0208, "rho": 0.0005, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:08:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00053000", "bid": 12.2, "bid_size": 269.0, "ask": 14.4, "ask_size": 64.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0139, "vega": 0.005, "theta": -0.0204, "rho": -0.0065, "theo": 13.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CQQQ261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0118, "vega": 0.0052, "theta": -0.0197, "rho": 0.0004, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261120P00054000", "bid": 13.2, "bid_size": 269.0, "ask": 15.4, "ask_size": 64.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0123, "vega": 0.0046, "theta": -0.0191, "rho": -0.0066, "theo": 14.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CQQQ261218C00030000", "bid": 9.5, "bid_size": 270.0, "ask": 10.5, "ask_size": 153.0, "iv": 0.4743, "open_interest": 7.0, "volume": 2.0, "delta": 0.9248, "gamma": 0.0163, "vega": 0.0182, "theta": -0.0138, "rho": 0.0299, "theo": 10.2301, "change": -0.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T11:25:22", "percent_change": -1.92308, "prev_day_close": 10.4000000953674}, {"option": "CQQQ261218P00030000", "bid": 0.05, "bid_size": 56.0, "ask": 0.9, "ask_size": 559.0, "iv": 0.7388, "open_interest": 176.0, "volume": 176.0, "delta": -0.0733, "gamma": 0.0164, "vega": 0.0182, "theta": -0.0148, "rho": -0.0033, "theo": 0.2966, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:33:14", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "CQQQ261218C00035000", "bid": 4.5, "bid_size": 403.0, "ask": 6.6, "ask_size": 402.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0418, "vega": 0.0331, "theta": -0.0189, "rho": 0.0309, "theo": 5.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CQQQ261218P00035000", "bid": 0.05, "bid_size": 1067.0, "ask": 0.8, "ask_size": 494.0, "iv": 0.4111, "open_interest": 79.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.042, "vega": 0.0332, "theta": -0.0195, "rho": -0.0075, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:53:28", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CQQQ261218C00040000", "bid": 1.2, "bid_size": 462.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.3146, "open_interest": 124.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0894, "vega": 0.0518, "theta": -0.0226, "rho": 0.0213, "theo": 1.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:52:53", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CQQQ261218P00040000", "bid": 1.6, "bid_size": 42.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.3434, "open_interest": 167.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0904, "vega": 0.0518, "theta": -0.0228, "rho": -0.0193, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:52:41", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CQQQ261218C00041000", "bid": 1.15, "bid_size": 53.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.3495, "open_interest": 59.0, "volume": 9.0, "delta": 0.4323, "gamma": 0.0884, "vega": 0.0512, "theta": -0.0222, "rho": 0.0178, "theo": 1.3218, "change": -0.175, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:58:40", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "CQQQ261218P00041000", "bid": 1.5, "bid_size": 402.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0897, "vega": 0.051, "theta": -0.0225, "rho": -0.0219, "theo": 2.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T13:09:05", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CQQQ261218C00042000", "bid": 0.65, "bid_size": 230.0, "ask": 2.2, "ask_size": 416.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0816, "vega": 0.0485, "theta": -0.0216, "rho": 0.0147, "theo": 1.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CQQQ261218P00042000", "bid": 2.7, "bid_size": 238.0, "ask": 3.9, "ask_size": 417.0, "iv": 0.4007, "open_interest": 6.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0831, "vega": 0.0482, "theta": -0.0217, "rho": -0.0241, "theo": 3.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CQQQ261218C00043000", "bid": 0.35, "bid_size": 262.0, "ask": 1.1, "ask_size": 153.0, "iv": 0.344, "open_interest": 6.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0722, "vega": 0.0447, "theta": -0.0207, "rho": 0.012, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T13:52:58", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CQQQ261218P00043000", "bid": 3.4, "bid_size": 153.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.3999, "open_interest": 1.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0737, "vega": 0.0442, "theta": -0.0208, "rho": -0.0255, "theo": 3.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-15T11:13:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CQQQ261218C00044000", "bid": 0.15, "bid_size": 391.0, "ask": 0.9, "ask_size": 228.0, "iv": 0.3467, "open_interest": 13.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0625, "vega": 0.0407, "theta": -0.0197, "rho": 0.01, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:37:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CQQQ261218P00044000", "bid": 3.3, "bid_size": 269.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.2861, "open_interest": 3.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0641, "vega": 0.0399, "theta": -0.0198, "rho": -0.0261, "theo": 4.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:25:35", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CQQQ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 297.0, "iv": 0.4069, "open_interest": 9.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0538, "vega": 0.0369, "theta": -0.0187, "rho": 0.0084, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:41:57", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CQQQ261218P00045000", "bid": 4.9, "bid_size": 269.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.4061, "open_interest": 20.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0553, "vega": 0.0361, "theta": -0.0188, "rho": -0.0264, "theo": 5.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-16T14:30:40", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CQQQ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0463, "vega": 0.0335, "theta": -0.0178, "rho": 0.0071, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CQQQ261218P00046000", "bid": 5.9, "bid_size": 269.0, "ask": 7.4, "ask_size": 64.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0478, "vega": 0.0322, "theta": -0.0178, "rho": -0.0266, "theo": 6.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-15T10:14:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CQQQ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.4298, "open_interest": 6.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0401, "vega": 0.0304, "theta": -0.0169, "rho": 0.0061, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T14:50:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00047000", "bid": 6.8, "bid_size": 269.0, "ask": 8.3, "ask_size": 64.0, "iv": 0.4778, "open_interest": 21.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0416, "vega": 0.0292, "theta": -0.0169, "rho": -0.0264, "theo": 7.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-28T10:50:54", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CQQQ261218C00048000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 447.0, "iv": 0.4389, "open_interest": 22.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0349, "vega": 0.0278, "theta": -0.0161, "rho": 0.0054, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:20:58", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "CQQQ261218P00048000", "bid": 7.7, "bid_size": 269.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.4835, "open_interest": 2.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0364, "vega": 0.0262, "theta": -0.016, "rho": -0.0259, "theo": 8.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T12:47:28", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CQQQ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0306, "vega": 0.0254, "theta": -0.0154, "rho": 0.0047, "theo": 0.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00049000", "bid": 8.0, "bid_size": 270.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.4314, "open_interest": 4.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0321, "vega": 0.0239, "theta": -0.0152, "rho": -0.026, "theo": 9.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-27T10:21:47", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CQQQ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 270.0, "iv": 0.4956, "open_interest": 60.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.027, "vega": 0.0234, "theta": -0.0147, "rho": 0.0042, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:34:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CQQQ261218P00050000", "bid": 8.8, "bid_size": 210.0, "ask": 11.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0284, "vega": 0.0215, "theta": -0.0145, "rho": -0.0251, "theo": 10.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-23T11:16:37", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CQQQ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.5702, "open_interest": 7.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.024, "vega": 0.0216, "theta": -0.014, "rho": 0.0037, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T11:50:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00051000", "bid": 9.8, "bid_size": 201.0, "ask": 12.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0254, "vega": 0.0196, "theta": -0.0137, "rho": -0.0243, "theo": 11.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-08T15:19:51", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CQQQ261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 0.6021, "open_interest": 9.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0214, "vega": 0.02, "theta": -0.0134, "rho": 0.0034, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T14:01:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00052000", "bid": 10.8, "bid_size": 210.0, "ask": 13.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0228, "vega": 0.0179, "theta": -0.0131, "rho": -0.024, "theo": 12.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-06-30T14:34:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CQQQ261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 319.0, "iv": 0.6328, "open_interest": 33.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0192, "vega": 0.0186, "theta": -0.0129, "rho": 0.0031, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-07T10:28:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00053000", "bid": 11.8, "bid_size": 210.0, "ask": 14.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0207, "vega": 0.0163, "theta": -0.0125, "rho": -0.0232, "theo": 13.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-23T11:29:31", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "CQQQ261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 0.6631, "open_interest": 24.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0174, "vega": 0.0173, "theta": -0.0124, "rho": 0.0028, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-13T12:55:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00054000", "bid": 12.8, "bid_size": 210.0, "ask": 15.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0188, "vega": 0.015, "theta": -0.012, "rho": -0.0229, "theo": 14.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-31T09:30:44", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "CQQQ261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 269.0, "iv": 0.5851, "open_interest": 11.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0158, "vega": 0.0162, "theta": -0.0119, "rho": 0.0025, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T14:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00055000", "bid": 13.8, "bid_size": 210.0, "ask": 16.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0172, "vega": 0.0137, "theta": -0.0115, "rho": -0.0211, "theo": 15.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-02T09:48:46", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CQQQ261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 0.7195, "open_interest": 4.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0144, "vega": 0.0151, "theta": -0.0114, "rho": 0.0023, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T13:17:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00056000", "bid": 14.8, "bid_size": 210.0, "ask": 17.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0158, "vega": 0.0125, "theta": -0.011, "rho": -0.0209, "theo": 16.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-08T11:29:22", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CQQQ261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.5968, "open_interest": 128.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0132, "vega": 0.0142, "theta": -0.011, "rho": 0.0022, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T11:00:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CQQQ261218P00057000", "bid": 15.8, "bid_size": 210.0, "ask": 18.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0145, "vega": 0.0116, "theta": -0.0106, "rho": -0.0205, "theo": 17.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "CQQQ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 0.8241, "open_interest": 44.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0103, "vega": 0.0119, "theta": -0.0099, "rho": 0.0017, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:13:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00060000", "bid": 18.8, "bid_size": 210.0, "ask": 21.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0117, "vega": 0.009, "theta": -0.0095, "rho": -0.0177, "theo": 20.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "CQQQ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 0.9409, "open_interest": 122.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0072, "vega": 0.0093, "theta": -0.0085, "rho": 0.0013, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-07-20T15:35:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00065000", "bid": 23.8, "bid_size": 210.0, "ask": 26.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0089, "vega": 0.0057, "theta": -0.0077, "rho": -0.0138, "theo": 25.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CQQQ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 1.0454, "open_interest": 20.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0074, "rho": 0.001, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T09:33:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00070000", "bid": 28.5, "bid_size": 210.0, "ask": 31.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0064, "vega": 0.003, "theta": -0.0066, "rho": -0.0069, "theo": 30.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CQQQ261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 1.14, "open_interest": 38.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0041, "vega": 0.0062, "theta": -0.0065, "rho": 0.0008, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-03T13:08:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00075000", "bid": 33.4, "bid_size": 210.0, "ask": 36.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0041, "vega": 0.0017, "theta": -0.0049, "rho": -0.0053, "theo": 35.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "CQQQ261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 1.2265, "open_interest": 12.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0033, "vega": 0.0052, "theta": -0.0058, "rho": 0.0006, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-05-26T11:02:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00080000", "bid": 38.2, "bid_size": 200.0, "ask": 41.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 40.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "CQQQ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0027, "vega": 0.0044, "theta": -0.0052, "rho": 0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CQQQ261218P00085000", "bid": 43.0, "bid_size": 211.0, "ask": 46.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0012, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 45.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "CQQQ270319C00035000", "bid": 4.2, "bid_size": 252.0, "ask": 8.0, "ask_size": 85.0, "iv": 0.3384, "open_interest": 10.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0308, "vega": 0.0765, "theta": -0.012, "rho": 0.0748, "theo": 6.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T12:49:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CQQQ270319P00035000", "bid": 0.4, "bid_size": 452.0, "ask": 2.95, "ask_size": 77.0, "iv": 0.4143, "open_interest": 16.0, "volume": 1.0, "delta": -0.2573, "gamma": 0.031, "vega": 0.0766, "theta": -0.0127, "rho": -0.0384, "theo": 1.8423, "change": 0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:15:17", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "CQQQ270319C00040000", "bid": 1.05, "bid_size": 206.0, "ask": 5.3, "ask_size": 205.0, "iv": 0.3356, "open_interest": 0.0, "volume": 3.0, "delta": 0.5391, "gamma": 0.0472, "vega": 0.0933, "theta": -0.0121, "rho": 0.0644, "theo": 3.2867, "change": -0.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:35:34", "percent_change": -5.71429, "prev_day_close": 3.5}, {"option": "CQQQ270319P00040000", "bid": 1.9, "bid_size": 87.0, "ask": 5.4, "ask_size": 87.0, "iv": 0.391, "open_interest": 67.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0482, "vega": 0.0934, "theta": -0.0124, "rho": -0.0628, "theo": 3.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T11:50:36", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CQQQ270319C00045000", "bid": 0.5, "bid_size": 458.0, "ask": 3.8, "ask_size": 206.0, "iv": 0.4162, "open_interest": 54.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0402, "vega": 0.087, "theta": -0.0125, "rho": 0.042, "theo": 1.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T10:53:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CQQQ270319P00045000", "bid": 5.3, "bid_size": 83.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.3746, "open_interest": 159.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0417, "vega": 0.0863, "theta": -0.0124, "rho": -0.0845, "theo": 6.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-20T14:26:11", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CQQQ270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 121.0, "iv": 0.4113, "open_interest": 4.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0376, "vega": 0.0844, "theta": -0.0126, "rho": 0.0388, "theo": 1.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:39:19", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CQQQ270319P00046000", "bid": 6.1, "bid_size": 142.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.4166, "open_interest": 11.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0392, "vega": 0.0834, "theta": -0.0124, "rho": -0.0867, "theo": 7.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-28T10:50:54", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CQQQ270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 121.0, "iv": 0.427, "open_interest": 4.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0352, "vega": 0.0819, "theta": -0.0126, "rho": 0.0361, "theo": 1.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T14:43:48", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CQQQ270319P00047000", "bid": 6.9, "bid_size": 142.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.4334, "open_interest": 2.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0367, "vega": 0.0807, "theta": -0.0124, "rho": -0.089, "theo": 8.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T09:35:16", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CQQQ270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 121.0, "iv": 0.4714, "open_interest": 482.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0329, "vega": 0.0794, "theta": -0.0127, "rho": 0.0337, "theo": 1.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T12:12:08", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CQQQ270319P00048000", "bid": 7.9, "bid_size": 141.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.4607, "open_interest": 53.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0345, "vega": 0.078, "theta": -0.0124, "rho": -0.0909, "theo": 9.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-08T14:11:25", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CQQQ270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 185.0, "iv": 0.4655, "open_interest": 1.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0308, "vega": 0.077, "theta": -0.0128, "rho": 0.0316, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T10:09:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CQQQ270319P00049000", "bid": 8.8, "bid_size": 201.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.4483, "open_interest": 4.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0324, "vega": 0.0754, "theta": -0.0124, "rho": -0.0923, "theo": 10.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-27T10:21:47", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CQQQ270319C00050000", "bid": 0.4, "bid_size": 159.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.3536, "open_interest": 63.0, "volume": 20.0, "delta": 0.2467, "gamma": 0.029, "vega": 0.0749, "theta": -0.0128, "rho": 0.0298, "theo": 1.3767, "change": 0.4, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:38:41", "percent_change": 80.0, "prev_day_close": 0.5}, {"option": "CQQQ270319P00050000", "bid": 9.4, "bid_size": 219.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.4015, "open_interest": 23.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0306, "vega": 0.0731, "theta": -0.0124, "rho": -0.0939, "theo": 11.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-10-23T11:30:02", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CQQQ270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 185.0, "iv": 0.492, "open_interest": 4.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0273, "vega": 0.0728, "theta": -0.0129, "rho": 0.0282, "theo": 1.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-23T14:02:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CQQQ270319P00051000", "bid": 10.3, "bid_size": 219.0, "ask": 13.4, "ask_size": 41.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0289, "vega": 0.0708, "theta": -0.0124, "rho": -0.0947, "theo": 12.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CQQQ270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.5402, "open_interest": 4.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0257, "vega": 0.0708, "theta": -0.0129, "rho": 0.0268, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T11:52:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CQQQ270319P00052000", "bid": 11.2, "bid_size": 142.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.4758, "open_interest": 2.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0274, "vega": 0.0686, "theta": -0.0123, "rho": -0.0956, "theo": 13.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-17T09:52:17", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CQQQ270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 121.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0244, "vega": 0.069, "theta": -0.0129, "rho": 0.0255, "theo": 1.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CQQQ270319P00053000", "bid": 12.1, "bid_size": 142.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.026, "vega": 0.0665, "theta": -0.0123, "rho": -0.0961, "theo": 14.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CQQQ270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 121.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0231, "vega": 0.0672, "theta": -0.0129, "rho": 0.0243, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CQQQ270319P00054000", "bid": 13.0, "bid_size": 142.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0247, "vega": 0.0646, "theta": -0.0122, "rho": -0.097, "theo": 15.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CQQQ270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 121.0, "iv": 0.5876, "open_interest": 1.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.022, "vega": 0.0656, "theta": -0.013, "rho": 0.0233, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T11:35:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CQQQ270319P00055000", "bid": 13.9, "bid_size": 142.0, "ask": 17.5, "ask_size": 25.0, "iv": 0.4698, "open_interest": 1.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0236, "vega": 0.0629, "theta": -0.0122, "rho": -0.0982, "theo": 16.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CQQQ270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 121.0, "iv": 0.6065, "open_interest": 2.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0209, "vega": 0.0641, "theta": -0.013, "rho": 0.0224, "theo": 1.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-07-21T13:53:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CQQQ270319P00056000", "bid": 14.9, "bid_size": 142.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0225, "vega": 0.0612, "theta": -0.0121, "rho": -0.0984, "theo": 16.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CQQQ270319C00057000", "bid": 0.15, "bid_size": 1.0, "ask": 0.65, "ask_size": 141.0, "iv": 0.4146, "open_interest": 71.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.02, "vega": 0.0627, "theta": -0.013, "rho": 0.0215, "theo": 1.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T12:21:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CQQQ270319P00057000", "bid": 15.8, "bid_size": 142.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.4962, "open_interest": 2.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0216, "vega": 0.0595, "theta": -0.0121, "rho": -0.0988, "theo": 17.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "CQQQ270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 121.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0191, "vega": 0.0613, "theta": -0.013, "rho": 0.0207, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CQQQ270319P00058000", "bid": 16.8, "bid_size": 142.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.5135, "open_interest": 3.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0207, "vega": 0.0579, "theta": -0.012, "rho": -0.099, "theo": 18.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CQQQ270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 121.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0183, "vega": 0.06, "theta": -0.013, "rho": 0.0199, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CQQQ270319P00059000", "bid": 17.7, "bid_size": 142.0, "ask": 21.5, "ask_size": 25.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0199, "vega": 0.0565, "theta": -0.0119, "rho": -0.0992, "theo": 19.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-21T09:30:05", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CQQQ270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.5817, "open_interest": 29.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0176, "vega": 0.0588, "theta": -0.013, "rho": 0.0193, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-25T14:03:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CQQQ270319P00060000", "bid": 18.7, "bid_size": 142.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0192, "vega": 0.055, "theta": -0.0119, "rho": -0.0993, "theo": 20.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CQQQ270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 121.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0169, "vega": 0.0576, "theta": -0.013, "rho": 0.0187, "theo": 1.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CQQQ270319P00061000", "bid": 19.7, "bid_size": 142.0, "ask": 23.5, "ask_size": 25.0, "iv": 0.5521, "open_interest": 1.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0185, "vega": 0.0538, "theta": -0.0118, "rho": -0.0997, "theo": 21.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CQQQ270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 78.0, "iv": 0.6938, "open_interest": 1.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0162, "vega": 0.0566, "theta": -0.013, "rho": 0.0181, "theo": 0.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:01:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CQQQ270319P00062000", "bid": 20.6, "bid_size": 142.0, "ask": 24.5, "ask_size": 25.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0179, "vega": 0.0525, "theta": -0.0117, "rho": -0.1005, "theo": 22.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CQQQ270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.7309, "open_interest": 1.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0146, "vega": 0.0536, "theta": -0.013, "rho": 0.0166, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-14T14:06:37", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CQQQ270319P00065000", "bid": 23.6, "bid_size": 111.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0162, "vega": 0.0491, "theta": -0.0115, "rho": -0.1006, "theo": 25.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "CQQQ270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0125, "vega": 0.0494, "theta": -0.0129, "rho": 0.0146, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CQQQ270319P00070000", "bid": 28.6, "bid_size": 111.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0142, "vega": 0.0439, "theta": -0.0111, "rho": -0.0992, "theo": 30.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2500009536743}, {"option": "CQQQ270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.6243, "open_interest": 25.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.011, "vega": 0.0461, "theta": -0.0128, "rho": 0.0131, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-07-30T13:44:29", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CQQQ270319P00075000", "bid": 33.5, "bid_size": 111.0, "ask": 37.5, "ask_size": 21.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0126, "vega": 0.0401, "theta": -0.0107, "rho": -0.1005, "theo": 35.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "CQQQ270617C00030000", "bid": 9.7, "bid_size": 405.0, "ask": 12.5, "ask_size": 134.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0171, "vega": 0.0785, "theta": -0.007, "rho": 0.0921, "theo": 11.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CQQQ270617P00030000", "bid": 0.25, "bid_size": 760.0, "ask": 1.9, "ask_size": 92.0, "iv": 0.4104, "open_interest": 215.0, "volume": 384.0, "delta": -0.1735, "gamma": 0.0164, "vega": 0.0789, "theta": -0.0087, "rho": -0.0474, "theo": 1.7614, "change": 0.16, "open": 0.75, "high": 1.16, "low": 0.75, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T11:34:15", "percent_change": 16.0, "prev_day_close": 1.0}, {"option": "CQQQ270617C00035000", "bid": 6.1, "bid_size": 72.0, "ask": 8.7, "ask_size": 127.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0278, "vega": 0.102, "theta": -0.0078, "rho": 0.1022, "theo": 7.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CQQQ270617P00035000", "bid": 0.8, "bid_size": 729.0, "ask": 4.7, "ask_size": 375.0, "iv": 0.4241, "open_interest": 0.0, "volume": 200.0, "delta": -0.2737, "gamma": 0.0273, "vega": 0.102, "theta": -0.0086, "rho": -0.0706, "theo": 2.4092, "change": 0.4, "open": 0.7, "high": 2.5, "low": 0.7, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:07:25", "percent_change": 19.0476, "prev_day_close": 2.09999997913837}, {"option": "CQQQ270617C00036000", "bid": 5.3, "bid_size": 74.0, "ask": 8.1, "ask_size": 138.0, "iv": 0.3945, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0304, "vega": 0.1067, "theta": -0.0079, "rho": 0.1019, "theo": 6.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-26T12:21:04", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CQQQ270617P00036000", "bid": 1.2, "bid_size": 252.0, "ask": 4.3, "ask_size": 301.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.03, "vega": 0.1067, "theta": -0.0086, "rho": -0.0771, "theo": 2.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CQQQ270617C00037000", "bid": 4.2, "bid_size": 90.0, "ask": 7.5, "ask_size": 89.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0329, "vega": 0.1111, "theta": -0.008, "rho": 0.1012, "theo": 5.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CQQQ270617P00037000", "bid": 1.6, "bid_size": 101.0, "ask": 4.7, "ask_size": 207.0, "iv": 0.3827, "open_interest": 1.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0327, "vega": 0.1111, "theta": -0.0085, "rho": -0.084, "theo": 2.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T14:28:46", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CQQQ270617C00038000", "bid": 3.7, "bid_size": 90.0, "ask": 7.0, "ask_size": 89.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0352, "vega": 0.115, "theta": -0.0081, "rho": 0.0992, "theo": 5.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CQQQ270617P00038000", "bid": 2.0, "bid_size": 212.0, "ask": 4.7, "ask_size": 238.0, "iv": 0.3596, "open_interest": 49.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0352, "vega": 0.115, "theta": -0.0085, "rho": -0.0916, "theo": 3.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T14:55:30", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "CQQQ270617C00039000", "bid": 3.2, "bid_size": 101.0, "ask": 6.5, "ask_size": 116.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0371, "vega": 0.118, "theta": -0.0082, "rho": 0.0964, "theo": 4.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CQQQ270617P00039000", "bid": 2.2, "bid_size": 90.0, "ask": 5.6, "ask_size": 206.0, "iv": 0.3644, "open_interest": 11.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0372, "vega": 0.118, "theta": -0.0084, "rho": -0.0996, "theo": 3.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-20T12:12:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CQQQ270617C00040000", "bid": 2.75, "bid_size": 101.0, "ask": 6.0, "ask_size": 116.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0384, "vega": 0.12, "theta": -0.0082, "rho": 0.0921, "theo": 3.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CQQQ270617P00040000", "bid": 2.65, "bid_size": 90.0, "ask": 6.1, "ask_size": 205.0, "iv": 0.3597, "open_interest": 1.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0387, "vega": 0.12, "theta": -0.0083, "rho": -0.108, "theo": 3.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-22T11:05:19", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "CQQQ270617C00041000", "bid": 2.3, "bid_size": 100.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0388, "vega": 0.1208, "theta": -0.0083, "rho": 0.0878, "theo": 3.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CQQQ270617P00041000", "bid": 3.2, "bid_size": 90.0, "ask": 6.6, "ask_size": 90.0, "iv": 0.3564, "open_interest": 130.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0393, "vega": 0.1208, "theta": -0.0082, "rho": -0.1155, "theo": 4.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-20T13:10:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CQQQ270617C00042000", "bid": 1.9, "bid_size": 97.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.355, "open_interest": 1.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0385, "vega": 0.1206, "theta": -0.0084, "rho": 0.0827, "theo": 3.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T14:43:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CQQQ270617P00042000", "bid": 3.8, "bid_size": 90.0, "ask": 7.3, "ask_size": 205.0, "iv": 0.3607, "open_interest": 1.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0392, "vega": 0.1206, "theta": -0.0082, "rho": -0.1233, "theo": 5.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-20T14:58:14", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CQQQ270617C00043000", "bid": 1.5, "bid_size": 216.0, "ask": 4.5, "ask_size": 99.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0376, "vega": 0.1195, "theta": -0.0085, "rho": 0.0778, "theo": 2.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "CQQQ270617P00043000", "bid": 4.4, "bid_size": 90.0, "ask": 7.7, "ask_size": 89.0, "iv": 0.3497, "open_interest": 6.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0385, "vega": 0.1193, "theta": -0.0081, "rho": -0.1298, "theo": 5.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T15:50:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CQQQ270617C00044000", "bid": 1.1, "bid_size": 226.0, "ask": 4.2, "ask_size": 99.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0362, "vega": 0.1177, "theta": -0.0086, "rho": 0.0728, "theo": 2.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "CQQQ270617P00044000", "bid": 5.1, "bid_size": 90.0, "ask": 8.3, "ask_size": 89.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0373, "vega": 0.1175, "theta": -0.008, "rho": -0.1362, "theo": 6.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CQQQ270617C00045000", "bid": 0.75, "bid_size": 227.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.3452, "open_interest": 5.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0347, "vega": 0.1155, "theta": -0.0086, "rho": 0.0687, "theo": 2.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T12:18:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CQQQ270617P00045000", "bid": 5.7, "bid_size": 90.0, "ask": 9.0, "ask_size": 89.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0359, "vega": 0.1151, "theta": -0.0079, "rho": -0.1413, "theo": 7.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CQQQ270617C00046000", "bid": 0.5, "bid_size": 301.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.033, "vega": 0.1131, "theta": -0.0087, "rho": 0.0645, "theo": 2.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CQQQ270617P00046000", "bid": 6.6, "bid_size": 89.0, "ask": 9.5, "ask_size": 89.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0344, "vega": 0.1126, "theta": -0.0078, "rho": -0.1455, "theo": 8.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CQQQ270617C00047000", "bid": 0.2, "bid_size": 681.0, "ask": 3.7, "ask_size": 229.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0314, "vega": 0.1105, "theta": -0.0088, "rho": 0.0609, "theo": 2.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CQQQ270617P00047000", "bid": 7.3, "bid_size": 89.0, "ask": 11.0, "ask_size": 205.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0328, "vega": 0.1098, "theta": -0.0078, "rho": -0.1492, "theo": 9.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CQQQ270617C00048000", "bid": 0.1, "bid_size": 680.0, "ask": 3.6, "ask_size": 229.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0298, "vega": 0.108, "theta": -0.0088, "rho": 0.0578, "theo": 1.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "CQQQ270617P00048000", "bid": 8.1, "bid_size": 269.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0314, "vega": 0.1071, "theta": -0.0077, "rho": -0.1528, "theo": 9.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CQQQ270617C00049000", "bid": 0.1, "bid_size": 679.0, "ask": 3.4, "ask_size": 228.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0283, "vega": 0.1056, "theta": -0.0089, "rho": 0.0547, "theo": 1.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CQQQ270617P00049000", "bid": 8.8, "bid_size": 270.0, "ask": 12.8, "ask_size": 38.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0299, "vega": 0.1044, "theta": -0.0076, "rho": -0.1556, "theo": 10.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CQQQ270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 351.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0269, "vega": 0.1031, "theta": -0.0089, "rho": 0.052, "theo": 1.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:24:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CQQQ270617P00050000", "bid": 9.6, "bid_size": 384.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0286, "vega": 0.1018, "theta": -0.0074, "rho": -0.1584, "theo": 11.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CQQQ270617C00051000", "bid": 0.3, "bid_size": 443.0, "ask": 2.05, "ask_size": 88.0, "iv": 0.348, "open_interest": 7.0, "volume": 3.0, "delta": 0.2667, "gamma": 0.0256, "vega": 0.1008, "theta": -0.009, "rho": 0.0497, "theo": 1.7532, "change": 0.16, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:14:05", "percent_change": 10.6667, "prev_day_close": 1.5}, {"option": "CQQQ270617P00051000", "bid": 10.5, "bid_size": 384.0, "ask": 14.5, "ask_size": 55.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0274, "vega": 0.0991, "theta": -0.0073, "rho": -0.1599, "theo": 12.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CQQQ270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 335.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0213, "vega": 0.0925, "theta": -0.0091, "rho": 0.0421, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CQQQ270617P00055000", "bid": 14.7, "bid_size": 385.0, "ask": 18.0, "ask_size": 59.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0233, "vega": 0.0899, "theta": -0.0068, "rho": -0.166, "theo": 16.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CQQQ270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 230.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0175, "vega": 0.0842, "theta": -0.0092, "rho": 0.0357, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CQQQ270617P00060000", "bid": 19.5, "bid_size": 269.0, "ask": 22.5, "ask_size": 38.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0196, "vega": 0.0802, "theta": -0.0061, "rho": -0.1693, "theo": 21.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}], "symbol": "CQQQ", "security_type": "stock", "exchange_id": 3, "current_price": 39.87, "price_change": -0.32, "price_change_percent": -0.7962, "bid": 39.2, "ask": 40.5, "bid_size": 100, "ask_size": 100, "open": 39.6, "high": 39.94, "low": 39.51, "close": 39.87, "prev_day_close": 40.19, "volume": 1538595, "iv30": 35.322, "iv30_change": 0.023, "iv30_change_percent": 0.0652, "seqno": 10415202792, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CQQQ"}