{"timestamp": "2026-11-10 01:41:25", "data": {"options": [{"option": "CQTM261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0255, "vega": 0.0079, "theta": -0.0076, "rho": 0.013, "theo": 5.9664, "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": 4.89999997615814}, {"option": "CQTM261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0256, "vega": 0.0079, "theta": -0.0082, "rho": -0.0014, "theo": 0.1616, "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": 0.75}, {"option": "CQTM261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0364, "vega": 0.0105, "theta": -0.0097, "rho": 0.0134, "theo": 5.0438, "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": 3.70000004768372}, {"option": "CQTM261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0366, "vega": 0.0105, "theta": -0.0102, "rho": -0.0021, "theo": 0.2343, "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": 0.850000023841858}, {"option": "CQTM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6721, "open_interest": 33.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0505, "vega": 0.0136, "theta": -0.0121, "rho": 0.0134, "theo": 4.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-15T09:56:52", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CQTM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0509, "vega": 0.0137, "theta": -0.0125, "rho": -0.003, "theo": 0.3463, "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": 1.12499998509884}, {"option": "CQTM261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0672, "vega": 0.0172, "theta": -0.0147, "rho": 0.0131, "theo": 3.338, "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": 2.77500003576279}, {"option": "CQTM261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9016, "open_interest": 52.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0678, "vega": 0.0172, "theta": -0.0151, "rho": -0.0042, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:24:48", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CQTM261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0837, "vega": 0.0207, "theta": -0.0172, "rho": 0.0122, "theo": 2.6085, "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": "CQTM261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0845, "vega": 0.0207, "theta": -0.0176, "rho": -0.0058, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:12:59", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CQTM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6278, "open_interest": 11.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0953, "vega": 0.0232, "theta": -0.0193, "rho": 0.0109, "theo": 2.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T13:36:55", "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "CQTM261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8518, "open_interest": 11.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.0964, "vega": 0.0233, "theta": -0.0196, "rho": -0.0077, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T10:58:56", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CQTM261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5424, "open_interest": 10.0, "volume": 1.0, "delta": 0.5289, "gamma": 0.0989, "vega": 0.0244, "theta": -0.0206, "rho": 0.0094, "theo": 1.5308, "change": 0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:37:52", "percent_change": 23.0769, "prev_day_close": 0.974999979138374}, {"option": "CQTM261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8496, "open_interest": 7.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.1003, "vega": 0.0244, "theta": -0.0208, "rho": -0.0095, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T11:20:29", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CQTM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6207, "open_interest": 2.0, "volume": 3.0, "delta": 0.4387, "gamma": 0.0952, "vega": 0.0242, "theta": -0.0209, "rho": 0.0078, "theo": 1.1835, "change": 0.175, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:03:59", "percent_change": 21.2121, "prev_day_close": 0.824999988079071}, {"option": "CQTM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8682, "open_interest": 5.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0968, "vega": 0.024, "theta": -0.0212, "rho": -0.011, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-15T10:30:51", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CQTM261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0871, "vega": 0.023, "theta": -0.0207, "rho": 0.0065, "theo": 0.9325, "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": 0.725000023841858}, {"option": "CQTM261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6859, "open_interest": 1.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.089, "vega": 0.0227, "theta": -0.0209, "rho": -0.0122, "theo": 3.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T12:53:05", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CQTM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7313, "open_interest": 1.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0776, "vega": 0.0213, "theta": -0.0199, "rho": 0.0054, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T15:56:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CQTM261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8564, "open_interest": 21.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0795, "vega": 0.0209, "theta": -0.0201, "rho": -0.013, "theo": 3.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CQTM261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7924, "open_interest": 11.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0682, "vega": 0.0195, "theta": -0.019, "rho": 0.0046, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-06T15:23:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CQTM261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6802, "open_interest": 15.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0702, "vega": 0.0189, "theta": -0.0191, "rho": -0.0135, "theo": 4.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T09:47:21", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CQTM261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.854, "open_interest": 2.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0597, "vega": 0.0178, "theta": -0.018, "rho": 0.0039, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-06T15:23:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CQTM261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6993, "open_interest": 4.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0617, "vega": 0.0171, "theta": -0.0181, "rho": -0.0137, "theo": 5.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-30T13:43:47", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CQTM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9341, "open_interest": 9.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0523, "vega": 0.0162, "theta": -0.017, "rho": 0.0033, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T12:59:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CQTM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0543, "vega": 0.0154, "theta": -0.017, "rho": -0.0138, "theo": 6.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-10T15:58:12", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CQTM261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9941, "open_interest": 4.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0459, "vega": 0.0147, "theta": -0.016, "rho": 0.0028, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:41:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CQTM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6469, "open_interest": 11.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0479, "vega": 0.0138, "theta": -0.0159, "rho": -0.0137, "theo": 7.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T09:30:31", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CQTM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0405, "vega": 0.0135, "theta": -0.015, "rho": 0.0025, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-08T13:08:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CQTM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0425, "vega": 0.0125, "theta": -0.015, "rho": -0.0135, "theo": 8.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T09:54:26", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CQTM261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1128, "open_interest": 5.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0359, "vega": 0.0123, "theta": -0.0142, "rho": 0.0022, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:01:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CQTM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0379, "vega": 0.0111, "theta": -0.014, "rho": -0.0133, "theo": 9.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-02T14:39:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CQTM261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1577, "open_interest": 1.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.032, "vega": 0.0113, "theta": -0.0133, "rho": 0.0019, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-03T10:40:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.034, "vega": 0.01, "theta": -0.0132, "rho": -0.0131, "theo": 10.453, "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": 11.6000003814697}, {"option": "CQTM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.215, "open_interest": 5.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0287, "vega": 0.0104, "theta": -0.0126, "rho": 0.0017, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T15:52:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0308, "vega": 0.009, "theta": -0.0124, "rho": -0.0127, "theo": 11.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T15:42:44", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CQTM261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2694, "open_interest": 3.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0258, "vega": 0.0096, "theta": -0.0119, "rho": 0.0015, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-07-06T11:11:26", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.028, "vega": 0.008, "theta": -0.0117, "rho": -0.0122, "theo": 12.4077, "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": 13.75}, {"option": "CQTM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3213, "open_interest": 7.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0233, "vega": 0.0089, "theta": -0.0113, "rho": 0.0014, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:43:57", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0255, "vega": 0.0072, "theta": -0.011, "rho": -0.0118, "theo": 13.391, "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": 14.7000002861023}, {"option": "CQTM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8944, "open_interest": 3.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0212, "vega": 0.0082, "theta": -0.0107, "rho": 0.0013, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-13T09:30:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CQTM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0233, "vega": 0.0066, "theta": -0.0104, "rho": -0.0111, "theo": 14.3766, "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": 15.6500000953674}, {"option": "CQTM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4004, "open_interest": 3.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0193, "vega": 0.0077, "theta": -0.0101, "rho": 0.0012, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-22T09:42:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0215, "vega": 0.0058, "theta": -0.0099, "rho": -0.0111, "theo": 15.3647, "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": 16.3500003814697}, {"option": "CQTM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0923, "open_interest": 2.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0177, "vega": 0.0072, "theta": -0.0096, "rho": 0.001, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-22T14:17:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CQTM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0199, "vega": 0.0051, "theta": -0.0094, "rho": -0.0101, "theo": 16.3546, "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": 17.3000001907349}, {"option": "CQTM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4889, "open_interest": 13.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0162, "vega": 0.0067, "theta": -0.0092, "rho": 0.001, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-24T15:08:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0185, "vega": 0.0045, "theta": -0.0088, "rho": -0.0093, "theo": 17.3464, "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": 18.3000001907349}, {"option": "CQTM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6469, "open_interest": 6.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0119, "vega": 0.0052, "theta": -0.0076, "rho": 0.0007, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-12T12:54:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0145, "vega": 0.0027, "theta": -0.0073, "rho": -0.0068, "theo": 21.3238, "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": 22.4499998092651}, {"option": "CQTM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8169, "open_interest": 6.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0086, "vega": 0.004, "theta": -0.0062, "rho": 0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:38:47", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CQTM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0083, "vega": 0.0011, "theta": -0.0054, "rho": -0.0031, "theo": 26.3132, "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": 27.3000001907349}], "symbol": "CQTM", "security_type": "stock", "exchange_id": 2, "current_price": 18.7, "price_change": 1.13, "price_change_percent": 6.4314, "bid": 16.0, "ask": 19.69, "bid_size": 200, "ask_size": 100, "open": 17.79, "high": 18.91, "low": 17.635, "close": 18.7, "prev_day_close": 17.57, "volume": 111669, "iv30": 65.041, "iv30_change": -0.312, "iv30_change_percent": -0.4774, "seqno": 10415204872, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "CQTM"}