{"timestamp": "2026-11-03 00:09:54", "data": {"options": [{"option": "IQLT261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0175, "vega": 0.0149, "theta": -0.0253, "rho": 0.0204, "theo": 9.8035, "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": 9.5}, {"option": "IQLT261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0176, "vega": 0.0149, "theta": -0.0268, "rho": -0.0019, "theo": 0.2344, "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": 0.600000023841858}, {"option": "IQLT261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0209, "vega": 0.0164, "theta": -0.0261, "rho": 0.0207, "theo": 8.8236, "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": 8.50000023841858}, {"option": "IQLT261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.021, "vega": 0.0164, "theta": -0.0274, "rho": -0.0021, "theo": 0.2522, "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": 0.600000023841858}, {"option": "IQLT261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0252, "vega": 0.0182, "theta": -0.0269, "rho": 0.0209, "theo": 7.8464, "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": 7.50000023841858}, {"option": "IQLT261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0252, "vega": 0.0182, "theta": -0.0281, "rho": -0.0024, "theo": 0.2727, "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": 0.600000023841858}, {"option": "IQLT261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0307, "vega": 0.0203, "theta": -0.0276, "rho": 0.021, "theo": 6.8731, "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": 6.5}, {"option": "IQLT261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0308, "vega": 0.0204, "theta": -0.0287, "rho": -0.0027, "theo": 0.297, "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": 0.600000023841858}, {"option": "IQLT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.038, "vega": 0.0228, "theta": -0.0284, "rho": 0.0211, "theo": 5.9049, "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": "IQLT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0382, "vega": 0.0228, "theta": -0.0292, "rho": -0.0032, "theo": 0.3265, "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": 0.600000023841858}, {"option": "IQLT261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.334, "open_interest": 25.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.048, "vega": 0.0257, "theta": -0.029, "rho": 0.021, "theo": 4.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T14:39:25", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IQLT261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0481, "vega": 0.0258, "theta": -0.0298, "rho": -0.0037, "theo": 0.3636, "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": 0.625}, {"option": "IQLT261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0618, "vega": 0.0293, "theta": -0.0294, "rho": 0.0206, "theo": 3.9951, "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": 3.62499988079071}, {"option": "IQLT261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0621, "vega": 0.0294, "theta": -0.0301, "rho": -0.0045, "theo": 0.4124, "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": 0.649999976158142}, {"option": "IQLT261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0816, "vega": 0.0336, "theta": -0.0297, "rho": 0.0198, "theo": 3.066, "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": 2.72499996423721}, {"option": "IQLT261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.082, "vega": 0.0338, "theta": -0.0302, "rho": -0.0056, "theo": 0.4813, "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": 0.699999988079071}, {"option": "IQLT261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.1098, "vega": 0.0387, "theta": -0.0295, "rho": 0.0184, "theo": 2.1763, "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": 1.87500002980232}, {"option": "IQLT261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.1106, "vega": 0.0388, "theta": -0.03, "rho": -0.0071, "theo": 0.5904, "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": "IQLT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.1441, "vega": 0.0434, "theta": -0.0287, "rho": 0.0158, "theo": 1.3803, "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": 1.10000004805624}, {"option": "IQLT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1455, "vega": 0.0435, "theta": -0.0291, "rho": -0.0095, "theo": 0.7939, "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": 0.875}, {"option": "IQLT261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2316, "open_interest": 1.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.1579, "vega": 0.0444, "theta": -0.0275, "rho": 0.0119, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T13:05:59", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IQLT261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.16, "vega": 0.0442, "theta": -0.0278, "rho": -0.0122, "theo": 1.2224, "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": 1.07500004768372}, {"option": "IQLT261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2764, "open_interest": 6.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.1316, "vega": 0.0399, "theta": -0.0264, "rho": 0.0083, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T10:56:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IQLT261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0988, "open_interest": 1.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.1338, "vega": 0.0393, "theta": -0.0266, "rho": -0.014, "theo": 1.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T13:30:20", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "IQLT261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0995, "vega": 0.0343, "theta": -0.0256, "rho": 0.0061, "theo": 0.3919, "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": 0.625}, {"option": "IQLT261120P00053000", "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": -0.7758, "gamma": 0.1014, "vega": 0.0336, "theta": -0.0257, "rho": -0.0149, "theo": 2.8131, "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": 2.625}, {"option": "IQLT261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0757, "vega": 0.0297, "theta": -0.0249, "rho": 0.0048, "theo": 0.3211, "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": 0.600000023841858}, {"option": "IQLT261120P00054000", "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": -0.8266, "gamma": 0.0774, "vega": 0.0287, "theta": -0.0249, "rho": -0.0151, "theo": 3.7442, "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": 3.62499988079071}, {"option": "IQLT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0593, "vega": 0.026, "theta": -0.0242, "rho": 0.0039, "theo": 0.276, "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": 0.600000023841858}, {"option": "IQLT261120P00055000", "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": -0.86, "gamma": 0.0608, "vega": 0.0251, "theta": -0.0242, "rho": -0.015, "theo": 4.7003, "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": "IQLT261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0477, "vega": 0.0231, "theta": -0.0236, "rho": 0.0032, "theo": 0.2443, "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": 0.600000023841858}, {"option": "IQLT261120P00056000", "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": -0.8833, "gamma": 0.049, "vega": 0.0221, "theta": -0.0234, "rho": -0.0151, "theo": 5.6698, "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": 5.59999990463257}, {"option": "IQLT261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0393, "vega": 0.0207, "theta": -0.0229, "rho": 0.0028, "theo": 0.2204, "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": 0.600000023841858}, {"option": "IQLT261120P00057000", "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": -0.9006, "gamma": 0.0406, "vega": 0.0197, "theta": -0.0228, "rho": -0.0148, "theo": 6.6467, "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": 6.59999990463257}, {"option": "IQLT261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.033, "vega": 0.0188, "theta": -0.0224, "rho": 0.0024, "theo": 0.2016, "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": 0.600000023841858}, {"option": "IQLT261120P00058000", "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": -0.9138, "gamma": 0.0341, "vega": 0.0176, "theta": -0.0221, "rho": -0.0145, "theo": 7.6287, "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": 7.59999990463257}, {"option": "IQLT261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0281, "vega": 0.0171, "theta": -0.0218, "rho": 0.0021, "theo": 0.1863, "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": 0.600000023841858}, {"option": "IQLT261120P00059000", "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": -0.9242, "gamma": 0.0292, "vega": 0.016, "theta": -0.0214, "rho": -0.0148, "theo": 8.6139, "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": 8.59999990463257}, {"option": "IQLT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0168, "vega": 0.0251, "theta": -0.0136, "rho": 0.032, "theo": 10.8349, "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": 10.6500000953674}, {"option": "IQLT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0186, "vega": 0.0307, "theta": -0.017, "rho": -0.0066, "theo": 0.4505, "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": "IQLT261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0195, "vega": 0.0297, "theta": -0.0139, "rho": 0.0333, "theo": 9.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-05-01T13:02:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IQLT261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0215, "vega": 0.0331, "theta": -0.0171, "rho": -0.0073, "theo": 0.4763, "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": 0.774999976158142}, {"option": "IQLT261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0228, "vega": 0.0314, "theta": -0.0142, "rho": 0.0348, "theo": 8.8844, "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": 8.65000009536743}, {"option": "IQLT261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0252, "vega": 0.036, "theta": -0.0172, "rho": -0.0082, "theo": 0.5055, "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": 0.774999976158142}, {"option": "IQLT261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.027, "vega": 0.033, "theta": -0.0145, "rho": 0.0366, "theo": 7.9132, "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": 7.69999980926514}, {"option": "IQLT261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0297, "vega": 0.0391, "theta": -0.0173, "rho": -0.0092, "theo": 0.5394, "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": 0.800000011920929}, {"option": "IQLT261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0322, "vega": 0.0386, "theta": -0.0147, "rho": 0.0378, "theo": 6.9447, "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": 6.75}, {"option": "IQLT261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0353, "vega": 0.0426, "theta": -0.0173, "rho": -0.0104, "theo": 0.5793, "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": 0.774999976158142}, {"option": "IQLT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.039, "vega": 0.0409, "theta": -0.0149, "rho": 0.0395, "theo": 5.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T10:59:43", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "IQLT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0425, "vega": 0.0467, "theta": -0.0173, "rho": -0.0119, "theo": 0.6276, "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": 0.800000011920929}, {"option": "IQLT261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0479, "vega": 0.0456, "theta": -0.015, "rho": 0.0411, "theo": 5.0341, "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": 4.85000014305115}, {"option": "IQLT261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0519, "vega": 0.0513, "theta": -0.0171, "rho": -0.0139, "theo": 0.6884, "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": 0.824999988079071}, {"option": "IQLT261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0598, "vega": 0.05, "theta": -0.0151, "rho": 0.0406, "theo": 4.101, "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": 3.95000004768372}, {"option": "IQLT261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0642, "vega": 0.0565, "theta": -0.0168, "rho": -0.0164, "theo": 0.7693, "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": 0.875}, {"option": "IQLT261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2378, "open_interest": 1.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0758, "vega": 0.0569, "theta": -0.0151, "rho": 0.039, "theo": 3.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T15:19:13", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IQLT261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.08, "vega": 0.0621, "theta": -0.0164, "rho": -0.0199, "theo": 0.8852, "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": 0.949999988079071}, {"option": "IQLT261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0961, "vega": 0.0632, "theta": -0.0151, "rho": 0.0361, "theo": 2.3425, "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": 2.19999995827675}, {"option": "IQLT261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0986, "vega": 0.0675, "theta": -0.0157, "rho": -0.0248, "theo": 1.0696, "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": 1.04999995231628}, {"option": "IQLT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1759, "open_interest": 10.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.1149, "vega": 0.0676, "theta": -0.0151, "rho": 0.032, "theo": 1.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-05T10:05:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IQLT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.1132, "vega": 0.0704, "theta": -0.0149, "rho": -0.0313, "theo": 1.3949, "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": 1.65000003576279}, {"option": "IQLT261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1999, "open_interest": 2.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.1178, "vega": 0.0688, "theta": -0.0152, "rho": 0.0249, "theo": 1.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-28T09:30:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IQLT261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.111, "vega": 0.0683, "theta": -0.0141, "rho": -0.0388, "theo": 1.9465, "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": 1.52500000037253}, {"option": "IQLT261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.1036, "vega": 0.0654, "theta": -0.0152, "rho": 0.0204, "theo": 0.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-13T12:06:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IQLT261218P00052000", "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": -0.6868, "gamma": 0.0951, "vega": 0.0625, "theta": -0.0136, "rho": -0.0448, "theo": 2.7014, "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": 2.20000001788139}, {"option": "IQLT261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0857, "vega": 0.0604, "theta": -0.0152, "rho": 0.0167, "theo": 0.6585, "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": 0.824999988079071}, {"option": "IQLT261218P00053000", "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": -0.748, "gamma": 0.0778, "vega": 0.0563, "theta": -0.0132, "rho": -0.0495, "theo": 3.5651, "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": 3.02499997615814}, {"option": "IQLT261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0702, "vega": 0.0548, "theta": -0.015, "rho": 0.0137, "theo": 0.5566, "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": "IQLT261218P00054000", "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": -0.7901, "gamma": 0.0637, "vega": 0.0509, "theta": -0.0129, "rho": -0.053, "theo": 4.4796, "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": 3.92500007152557}, {"option": "IQLT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0581, "vega": 0.0492, "theta": -0.0148, "rho": 0.0112, "theo": 0.4883, "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": 0.699999988079071}, {"option": "IQLT261218P00055000", "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": -0.8203, "gamma": 0.0529, "vega": 0.0463, "theta": -0.0126, "rho": -0.056, "theo": 5.4199, "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": 4.85000014305115}, {"option": "IQLT261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0488, "vega": 0.0442, "theta": -0.0145, "rho": 0.0094, "theo": 0.4376, "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": 0.699999988079071}, {"option": "IQLT261218P00056000", "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": -0.8428, "gamma": 0.0447, "vega": 0.0422, "theta": -0.0123, "rho": -0.0583, "theo": 6.3748, "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": 5.80000019073486}, {"option": "IQLT261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0416, "vega": 0.042, "theta": -0.0143, "rho": 0.0087, "theo": 0.3979, "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": 0.675000011920929}, {"option": "IQLT261218P00057000", "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": -0.8602, "gamma": 0.0383, "vega": 0.039, "theta": -0.012, "rho": -0.0606, "theo": 7.3387, "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": 6.80000019073486}, {"option": "IQLT261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4068, "open_interest": 14.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.036, "vega": 0.0377, "theta": -0.0141, "rho": 0.0074, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T09:30:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IQLT261218P00058000", "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": -0.8741, "gamma": 0.0333, "vega": 0.0362, "theta": -0.0117, "rho": -0.0624, "theo": 8.3087, "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": 7.80000019073486}, {"option": "IQLT270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.022, "vega": 0.0687, "theta": -0.0095, "rho": 0.0914, "theo": 10.3886, "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": 9.94999980926514}, {"option": "IQLT270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0208, "vega": 0.0735, "theta": -0.0099, "rho": -0.0299, "theo": 1.0277, "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": 1.25}, {"option": "IQLT270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0248, "vega": 0.0742, "theta": -0.0096, "rho": 0.0915, "theo": 9.4508, "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": 9.0}, {"option": "IQLT270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0235, "vega": 0.0779, "theta": -0.0099, "rho": -0.0325, "theo": 1.0828, "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": 1.27499997615814}, {"option": "IQLT270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.028, "vega": 0.0799, "theta": -0.0096, "rho": 0.1009, "theo": 8.5226, "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": 8.10000014305115}, {"option": "IQLT270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0267, "vega": 0.0828, "theta": -0.0099, "rho": -0.0354, "theo": 1.1454, "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": 1.32500004768372}, {"option": "IQLT270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0317, "vega": 0.0848, "theta": -0.0096, "rho": 0.1002, "theo": 7.6044, "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": 7.19999980926514}, {"option": "IQLT270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0304, "vega": 0.0882, "theta": -0.0099, "rho": -0.0388, "theo": 1.2182, "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": 1.375}, {"option": "IQLT270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2724, "open_interest": 6.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.036, "vega": 0.0914, "theta": -0.0096, "rho": 0.1026, "theo": 6.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-13T12:42:45", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IQLT270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0348, "vega": 0.0937, "theta": -0.0098, "rho": -0.0426, "theo": 1.3042, "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": 1.42499995231628}, {"option": "IQLT270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.041, "vega": 0.0975, "theta": -0.0095, "rho": 0.1045, "theo": 5.812, "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": 5.49999988079071}, {"option": "IQLT270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.04, "vega": 0.0998, "theta": -0.0098, "rho": -0.0472, "theo": 1.4088, "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": "IQLT270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 17.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0466, "vega": 0.1038, "theta": -0.0094, "rho": 0.1012, "theo": 4.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-13T09:53:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IQLT270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0461, "vega": 0.1058, "theta": -0.0096, "rho": -0.0523, "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": 1.54999995231628}, {"option": "IQLT270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0528, "vega": 0.1103, "theta": -0.0092, "rho": 0.1021, "theo": 4.1284, "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": 3.875}, {"option": "IQLT270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0529, "vega": 0.1117, "theta": -0.0095, "rho": -0.0584, "theo": 1.7107, "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": "IQLT270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 1.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.059, "vega": 0.1161, "theta": -0.009, "rho": 0.0992, "theo": 3.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-03T14:50:33", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IQLT270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.06, "vega": 0.1168, "theta": -0.0093, "rho": -0.0653, "theo": 1.9392, "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": 1.79999995231628}, {"option": "IQLT270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1929, "open_interest": 3.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0641, "vega": 0.12, "theta": -0.0087, "rho": 0.0926, "theo": 2.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-26T13:47:23", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "IQLT270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0664, "vega": 0.1201, "theta": -0.0091, "rho": -0.0726, "theo": 2.2598, "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": 1.89999997615814}, {"option": "IQLT270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1841, "open_interest": 8.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0667, "vega": 0.1212, "theta": -0.0085, "rho": 0.0831, "theo": 2.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-28T15:27:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IQLT270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0702, "vega": 0.1203, "theta": -0.0089, "rho": -0.0798, "theo": 2.705, "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": 2.20000004768372}, {"option": "IQLT270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2011, "open_interest": 16.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0656, "vega": 0.1193, "theta": -0.0083, "rho": 0.0732, "theo": 1.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-06T09:30:47", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IQLT270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0699, "vega": 0.117, "theta": -0.0087, "rho": -0.0864, "theo": 3.2924, "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": 2.67500004172325}, {"option": "IQLT270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2051, "open_interest": 4.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0616, "vega": 0.1149, "theta": -0.0082, "rho": 0.0637, "theo": 1.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-12T14:05:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IQLT270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0659, "vega": 0.111, "theta": -0.0085, "rho": -0.0902, "theo": 4.0061, "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": 3.32499992847443}, {"option": "IQLT270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0561, "vega": 0.1093, "theta": -0.0081, "rho": 0.0555, "theo": 1.2168, "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": 1.375}, {"option": "IQLT270319P00054000", "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": -0.7027, "gamma": 0.0601, "vega": 0.1039, "theta": -0.0083, "rho": -0.0934, "theo": 4.8103, "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": 4.15000003576279}, {"option": "IQLT270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2338, "open_interest": 35.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0504, "vega": 0.1035, "theta": -0.008, "rho": 0.0489, "theo": 1.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-09T14:43:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IQLT270319P00055000", "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": -0.7416, "gamma": 0.0539, "vega": 0.0972, "theta": -0.0081, "rho": -0.0967, "theo": 5.6727, "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": 4.94999992847443}, {"option": "IQLT270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 4.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0453, "vega": 0.0979, "theta": -0.008, "rho": 0.0436, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-25T11:47:16", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IQLT270319P00056000", "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": -0.7724, "gamma": 0.0482, "vega": 0.0904, "theta": -0.0079, "rho": -0.0974, "theo": 6.5722, "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": 5.90000021457672}, {"option": "IQLT270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0406, "vega": 0.0927, "theta": -0.0079, "rho": 0.0393, "theo": 0.8897, "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": 1.14999997615814}, {"option": "IQLT270319P00057000", "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": -0.797, "gamma": 0.0431, "vega": 0.0847, "theta": -0.0077, "rho": -0.0989, "theo": 7.4951, "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": 6.85000014305115}, {"option": "IQLT270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0366, "vega": 0.088, "theta": -0.0079, "rho": 0.0357, "theo": 0.8265, "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": 1.125}, {"option": "IQLT270319P00058000", "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": -0.817, "gamma": 0.0387, "vega": 0.0795, "theta": -0.0075, "rho": -0.0994, "theo": 8.4336, "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": 7.75}, {"option": "IQLT270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0332, "vega": 0.0836, "theta": -0.0079, "rho": 0.0327, "theo": 0.775, "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": 1.10000002384186}, {"option": "IQLT270319P00059000", "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": -0.8335, "gamma": 0.0349, "vega": 0.0745, "theta": -0.0073, "rho": -0.1004, "theo": 9.3834, "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": "IQLT270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0195, "vega": 0.0918, "theta": -0.0048, "rho": 0.1817, "theo": 10.8436, "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": 10.5000002384186}, {"option": "IQLT270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0206, "vega": 0.1031, "theta": -0.0072, "rho": -0.0641, "theo": 1.4444, "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": "IQLT270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0217, "vega": 0.1029, "theta": -0.005, "rho": 0.18, "theo": 9.9291, "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": 9.59999990463257}, {"option": "IQLT270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.023, "vega": 0.1087, "theta": -0.0071, "rho": -0.0696, "theo": 1.5196, "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": 1.89999997615814}, {"option": "IQLT270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0242, "vega": 0.1068, "theta": -0.0051, "rho": 0.182, "theo": 9.0326, "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": "IQLT270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0256, "vega": 0.1145, "theta": -0.0071, "rho": -0.0757, "theo": 1.6047, "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": 1.95000004768372}, {"option": "IQLT270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0271, "vega": 0.1101, "theta": -0.0053, "rho": 0.1847, "theo": 8.143, "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": 7.9500002861023}, {"option": "IQLT270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0287, "vega": 0.1206, "theta": -0.007, "rho": -0.0828, "theo": 1.7032, "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": 2.0}, {"option": "IQLT270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0305, "vega": 0.1213, "theta": -0.0055, "rho": 0.1788, "theo": 7.2627, "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": 7.09999990463257}, {"option": "IQLT270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0321, "vega": 0.1268, "theta": -0.0069, "rho": -0.091, "theo": 1.8196, "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": 2.09999990463257}, {"option": "IQLT270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0343, "vega": 0.1252, "theta": -0.0056, "rho": 0.1788, "theo": 6.4145, "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": 6.299999833107}, {"option": "IQLT270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0358, "vega": 0.1331, "theta": -0.0068, "rho": -0.1005, "theo": 1.9591, "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": 2.15000009536743}, {"option": "IQLT270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0386, "vega": 0.1301, "theta": -0.0057, "rho": 0.1795, "theo": 5.5848, "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": 5.47500002384186}, {"option": "IQLT270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0399, "vega": 0.1394, "theta": -0.0067, "rho": -0.1116, "theo": 2.1313, "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": 2.25}, {"option": "IQLT270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.043, "vega": 0.1388, "theta": -0.0058, "rho": 0.1682, "theo": 4.8048, "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": 4.67499989271164}, {"option": "IQLT270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0441, "vega": 0.1451, "theta": -0.0065, "rho": -0.1248, "theo": 2.3483, "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": 2.34999990463257}, {"option": "IQLT270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0474, "vega": 0.1463, "theta": -0.0059, "rho": 0.1562, "theo": 4.0727, "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": 3.92500004172325}, {"option": "IQLT270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.048, "vega": 0.1498, "theta": -0.0063, "rho": -0.1396, "theo": 2.6281, "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": 2.45000004768372}, {"option": "IQLT270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0509, "vega": 0.1485, "theta": -0.006, "rho": 0.1526, "theo": 3.4309, "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": 3.32500004768372}, {"option": "IQLT270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.051, "vega": 0.1526, "theta": -0.0061, "rho": -0.1569, "theo": 2.9917, "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": 2.45000004768372}, {"option": "IQLT270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.053, "vega": 0.1519, "theta": -0.0061, "rho": 0.137, "theo": 2.8842, "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": 2.8749999050051}, {"option": "IQLT270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0524, "vega": 0.1531, "theta": -0.0059, "rho": -0.1752, "theo": 3.4563, "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": 2.8749999050051}, {"option": "IQLT270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0533, "vega": 0.1514, "theta": -0.0061, "rho": 0.1216, "theo": 2.4418, "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": 2.45000004768372}, {"option": "IQLT270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.052, "vega": 0.1512, "theta": -0.0056, "rho": -0.1938, "theo": 4.0289, "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": 3.1249999050051}, {"option": "IQLT270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0517, "vega": 0.1505, "theta": -0.0062, "rho": 0.117, "theo": 2.103, "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": 2.34999990463257}, {"option": "IQLT270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0499, "vega": 0.1474, "theta": -0.0054, "rho": -0.2109, "theo": 4.6988, "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": 3.65000009536743}, {"option": "IQLT270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.049, "vega": 0.1456, "theta": -0.0062, "rho": 0.1014, "theo": 1.8489, "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": 2.15000009536743}, {"option": "IQLT270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.047, "vega": 0.1424, "theta": -0.0052, "rho": -0.2261, "theo": 5.4452, "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": 4.30000001192093}, {"option": "IQLT270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0457, "vega": 0.139, "theta": -0.0062, "rho": 0.0884, "theo": 1.6484, "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": 2.0}, {"option": "IQLT270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0438, "vega": 0.1371, "theta": -0.005, "rho": -0.2379, "theo": 6.248, "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": 5.1000000834465}, {"option": "IQLT270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0423, "vega": 0.1361, "theta": -0.0062, "rho": 0.0842, "theo": 1.4995, "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": "IQLT270617P00056000", "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": -0.709, "gamma": 0.0407, "vega": 0.1313, "theta": -0.0048, "rho": -0.2474, "theo": 7.0907, "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": 5.92500019073486}, {"option": "IQLT270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0391, "vega": 0.1293, "theta": -0.0062, "rho": 0.0735, "theo": 1.375, "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": "IQLT270617P00057000", "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": -0.7333, "gamma": 0.0378, "vega": 0.1257, "theta": -0.0047, "rho": -0.252, "theo": 7.962, "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": 6.79999995231628}, {"option": "IQLT270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0361, "vega": 0.1252, "theta": -0.0062, "rho": 0.07, "theo": 1.2803, "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": 1.64999997615814}, {"option": "IQLT270617P00058000", "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": -0.7543, "gamma": 0.0353, "vega": 0.1201, "theta": -0.0046, "rho": -0.2558, "theo": 8.854, "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": 7.75}, {"option": "IQLT270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0333, "vega": 0.123, "theta": -0.0062, "rho": 0.0678, "theo": 1.1959, "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": 0.349999994039536}, {"option": "IQLT270617P00059000", "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": -0.7725, "gamma": 0.033, "vega": 0.1152, "theta": -0.0044, "rho": -0.2546, "theo": 9.7614, "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": 8.69999980926514}], "symbol": "IQLT", "security_type": "stock", "exchange_id": 3, "current_price": 50.54, "price_change": 0.13, "price_change_percent": 0.2579, "bid": 48.82, "ask": 54.0, "bid_size": 200, "ask_size": 700, "open": 50.56, "high": 50.825, "low": 50.44, "close": 50.54, "prev_day_close": 50.41, "volume": 2228549, "iv30": 20.853, "iv30_change": 0.745, "iv30_change_percent": 3.705, "seqno": 10512296172, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "IQLT"}