{"timestamp": "2026-11-03 01:47:34", "data": {"options": [{"option": "QBTX261120C00001000", "bid": 6.3, "bid_size": 220.0, "ask": 7.4, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0031, "vega": 0.0005, "theta": -0.007, "rho": 0.0005, "theo": 6.9307, "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": "QBTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 961.0, "iv": 7.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0079, "rho": -0.0001, "theo": 0.0611, "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": 0.125}, {"option": "QBTX261120C00002000", "bid": 5.3, "bid_size": 220.0, "ask": 6.4, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0081, "vega": 0.001, "theta": -0.0102, "rho": 0.0009, "theo": 5.9646, "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": "QBTX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 969.0, "iv": 5.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0081, "vega": 0.001, "theta": -0.0111, "rho": -0.0001, "theo": 0.0925, "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": 0.224999994039536}, {"option": "QBTX261120C00003000", "bid": 4.4, "bid_size": 327.0, "ask": 5.4, "ask_size": 290.0, "iv": 2.2762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0166, "vega": 0.0016, "theta": -0.0136, "rho": 0.0014, "theo": 5.009, "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": 5.69999980926514}, {"option": "QBTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 938.0, "iv": 3.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0166, "vega": 0.0016, "theta": -0.0143, "rho": -0.0002, "theo": 0.1346, "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": 0.224999994039536}, {"option": "QBTX261120C00004000", "bid": 3.5, "bid_size": 363.0, "ask": 4.5, "ask_size": 343.0, "iv": 2.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0305, "vega": 0.0025, "theta": -0.0176, "rho": 0.0018, "theo": 4.0787, "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": 4.64999985694885}, {"option": "QBTX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 908.0, "iv": 2.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0306, "vega": 0.0025, "theta": -0.0182, "rho": -0.0004, "theo": 0.202, "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": 0.224999994039536}, {"option": "QBTX261120C00005000", "bid": 2.65, "bid_size": 544.0, "ask": 3.7, "ask_size": 430.0, "iv": 2.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0517, "vega": 0.0036, "theta": -0.0227, "rho": 0.002, "theo": 3.1997, "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": 3.74999988079071}, {"option": "QBTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 887.0, "iv": 2.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0519, "vega": 0.0036, "theta": -0.0232, "rho": -0.0006, "theo": 0.3208, "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": 0.275000005960464}, {"option": "QBTX261120C00006000", "bid": 1.95, "bid_size": 518.0, "ask": 2.85, "ask_size": 421.0, "iv": 2.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0784, "vega": 0.005, "theta": -0.0287, "rho": 0.0021, "theo": 2.4195, "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": 2.97500002384186}, {"option": "QBTX261120P00006000", "bid": 0.25, "bid_size": 569.0, "ask": 0.85, "ask_size": 582.0, "iv": 2.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0787, "vega": 0.005, "theta": -0.029, "rho": -0.001, "theo": 0.5388, "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": 0.450000002980232}, {"option": "QBTX261120C00007000", "bid": 1.4, "bid_size": 491.0, "ask": 2.25, "ask_size": 445.0, "iv": 2.0499, "open_interest": 2.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.1014, "vega": 0.0062, "theta": -0.0345, "rho": 0.002, "theo": 1.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T13:05:19", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "QBTX261120P00007000", "bid": 0.8, "bid_size": 729.0, "ask": 1.3, "ask_size": 787.0, "iv": 2.2226, "open_interest": 18.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.1017, "vega": 0.0062, "theta": -0.0347, "rho": -0.0015, "theo": 0.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:01:25", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "QBTX261120C00008000", "bid": 1.05, "bid_size": 478.0, "ask": 1.85, "ask_size": 463.0, "iv": 2.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.58, "gamma": 0.1115, "vega": 0.0068, "theta": -0.0385, "rho": 0.0017, "theo": 1.3477, "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": "QBTX261120P00008000", "bid": 1.2, "bid_size": 711.0, "ask": 1.8, "ask_size": 626.0, "iv": 2.0656, "open_interest": 2.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.112, "vega": 0.0068, "theta": -0.0387, "rho": -0.0021, "theo": 1.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:14:12", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "QBTX261120C00009000", "bid": 0.85, "bid_size": 657.0, "ask": 1.5, "ask_size": 821.0, "iv": 2.2656, "open_interest": 1.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.1103, "vega": 0.007, "theta": -0.0403, "rho": 0.0015, "theo": 1.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:49:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "QBTX261120P00009000", "bid": 1.8, "bid_size": 724.0, "ask": 2.55, "ask_size": 582.0, "iv": 2.0983, "open_interest": 15.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.1108, "vega": 0.007, "theta": -0.0404, "rho": -0.0026, "theo": 2.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T13:09:31", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QBTX261120C00010000", "bid": 0.6, "bid_size": 704.0, "ask": 1.25, "ask_size": 873.0, "iv": 2.2911, "open_interest": 2.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.1032, "vega": 0.0068, "theta": -0.0404, "rho": 0.0013, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T11:10:04", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "QBTX261120P00010000", "bid": 2.6, "bid_size": 578.0, "ask": 3.2, "ask_size": 501.0, "iv": 2.082, "open_interest": 1.0, "volume": 0.0, "delta": -0.604, "gamma": 0.1037, "vega": 0.0067, "theta": -0.0403, "rho": -0.0031, "theo": 2.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-28T13:57:17", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "QBTX261120C00011000", "bid": 0.35, "bid_size": 758.0, "ask": 1.0, "ask_size": 929.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0942, "vega": 0.0064, "theta": -0.0395, "rho": 0.0011, "theo": 0.6744, "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": "QBTX261120P00011000", "bid": 3.3, "bid_size": 707.0, "ask": 4.4, "ask_size": 656.0, "iv": 2.3165, "open_interest": 13.0, "volume": 1.0, "delta": -0.6671, "gamma": 0.0948, "vega": 0.0063, "theta": -0.0393, "rho": -0.0034, "theo": 3.7905, "change": -0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:59:42", "percent_change": -10.4478, "prev_day_close": 3.35000002384186}, {"option": "QBTX261120C00012000", "bid": 0.2, "bid_size": 844.0, "ask": 0.75, "ask_size": 992.0, "iv": 2.1489, "open_interest": 55.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0851, "vega": 0.006, "theta": -0.0379, "rho": 0.0009, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-29T12:05:23", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "QBTX261120P00012000", "bid": 4.1, "bid_size": 699.0, "ask": 5.1, "ask_size": 282.0, "iv": 2.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0857, "vega": 0.0059, "theta": -0.0376, "rho": -0.0038, "theo": 4.6769, "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": 4.10000002384186}, {"option": "QBTX261120C00013000", "bid": 0.2, "bid_size": 384.0, "ask": 0.75, "ask_size": 751.0, "iv": 2.3662, "open_interest": 6.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0767, "vega": 0.0055, "theta": -0.0361, "rho": 0.0008, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T12:20:53", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "QBTX261120P00013000", "bid": 5.0, "bid_size": 683.0, "ask": 6.0, "ask_size": 287.0, "iv": 2.193, "open_interest": 12.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0773, "vega": 0.0054, "theta": -0.0356, "rho": -0.004, "theo": 5.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:10:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "QBTX261120C00014000", "bid": 0.1, "bid_size": 406.0, "ask": 0.75, "ask_size": 787.0, "iv": 2.4641, "open_interest": 16.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0692, "vega": 0.0051, "theta": -0.0342, "rho": 0.0007, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T11:22:13", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "QBTX261120P00014000", "bid": 5.8, "bid_size": 483.0, "ask": 7.0, "ask_size": 136.0, "iv": 2.1662, "open_interest": 3.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0698, "vega": 0.005, "theta": -0.0336, "rho": -0.0043, "theo": 6.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T15:54:49", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "QBTX261120C00015000", "bid": 0.05, "bid_size": 1007.0, "ask": 0.65, "ask_size": 1145.0, "iv": 2.4812, "open_interest": 9.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0625, "vega": 0.0047, "theta": -0.0322, "rho": 0.0006, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:47:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QBTX261120P00015000", "bid": 6.7, "bid_size": 494.0, "ask": 7.9, "ask_size": 123.0, "iv": 2.0667, "open_interest": 31.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0632, "vega": 0.0046, "theta": -0.0316, "rho": -0.0044, "theo": 7.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-26T10:33:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QBTX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 915.0, "iv": 2.5779, "open_interest": 24.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0566, "vega": 0.0044, "theta": -0.0303, "rho": 0.0005, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-21T12:33:42", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "QBTX261120P00016000", "bid": 7.6, "bid_size": 405.0, "ask": 8.9, "ask_size": 138.0, "iv": 2.0394, "open_interest": 2.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0573, "vega": 0.0042, "theta": -0.0296, "rho": -0.0046, "theo": 8.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-16T13:43:58", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "QBTX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 946.0, "iv": 2.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0514, "vega": 0.004, "theta": -0.0285, "rho": 0.0005, "theo": 0.2699, "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": 0.3499999884516}, {"option": "QBTX261120P00017000", "bid": 8.4, "bid_size": 442.0, "ask": 9.8, "ask_size": 127.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0522, "vega": 0.0039, "theta": -0.0277, "rho": -0.0046, "theo": 9.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T10:34:45", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QBTX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 960.0, "iv": 2.7219, "open_interest": 2.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0469, "vega": 0.0037, "theta": -0.0268, "rho": 0.0004, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T13:31:42", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "QBTX261120P00018000", "bid": 9.3, "bid_size": 424.0, "ask": 10.8, "ask_size": 129.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0477, "vega": 0.0036, "theta": -0.0258, "rho": -0.0049, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T09:41:50", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QBTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 938.0, "iv": 2.7725, "open_interest": 1.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0429, "vega": 0.0035, "theta": -0.0252, "rho": 0.0004, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-09T10:35:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QBTX261120P00019000", "bid": 10.3, "bid_size": 436.0, "ask": 11.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0438, "vega": 0.0033, "theta": -0.0242, "rho": -0.0049, "theo": 11.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-10-23T09:42:15", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "QBTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 956.0, "iv": 2.9464, "open_interest": 2.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0393, "vega": 0.0032, "theta": -0.0237, "rho": 0.0004, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T15:22:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QBTX261120P00020000", "bid": 11.2, "bid_size": 408.0, "ask": 12.8, "ask_size": 126.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0403, "vega": 0.0031, "theta": -0.0226, "rho": -0.0049, "theo": 12.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-15T11:27:27", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QBTX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 944.0, "iv": 3.0479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0362, "vega": 0.003, "theta": -0.0223, "rho": 0.0003, "theo": 0.1722, "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": 0.275000005960464}, {"option": "QBTX261120P00021000", "bid": 12.1, "bid_size": 410.0, "ask": 13.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0372, "vega": 0.0029, "theta": -0.0211, "rho": -0.0051, "theo": 13.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-05T14:38:17", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "QBTX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 957.0, "iv": 3.1433, "open_interest": 5.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0333, "vega": 0.0028, "theta": -0.021, "rho": 0.0003, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:38:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QBTX261120P00022000", "bid": 13.1, "bid_size": 413.0, "ask": 14.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0344, "vega": 0.0026, "theta": -0.0197, "rho": -0.0048, "theo": 14.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-30T09:30:28", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "QBTX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 946.0, "iv": 3.1637, "open_interest": 2.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0308, "vega": 0.0026, "theta": -0.0198, "rho": 0.0003, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:09:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QBTX261120P00023000", "bid": 14.0, "bid_size": 407.0, "ask": 15.7, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.032, "vega": 0.0024, "theta": -0.0184, "rho": -0.0048, "theo": 15.2594, "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": 14.3499999046326}, {"option": "QBTX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 957.0, "iv": 3.2481, "open_interest": 14.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0286, "vega": 0.0024, "theta": -0.0187, "rho": 0.0002, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:22:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QBTX261120P00024000", "bid": 14.9, "bid_size": 406.0, "ask": 16.7, "ask_size": 124.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0297, "vega": 0.0022, "theta": -0.0172, "rho": -0.005, "theo": 16.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-10-16T09:34:46", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "QBTX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 914.0, "iv": 3.3282, "open_interest": 18.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0265, "vega": 0.0023, "theta": -0.0177, "rho": 0.0002, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T14:25:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QBTX261120P00025000", "bid": 15.9, "bid_size": 395.0, "ask": 17.7, "ask_size": 123.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0277, "vega": 0.002, "theta": -0.0161, "rho": -0.0047, "theo": 17.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-23T09:55:16", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "QBTX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 949.0, "iv": 3.4045, "open_interest": 1.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0167, "rho": 0.0002, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-24T12:24:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QBTX261120P00026000", "bid": 16.9, "bid_size": 400.0, "ask": 18.7, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0259, "vega": 0.0019, "theta": -0.015, "rho": -0.0046, "theo": 18.2273, "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": 17.25}, {"option": "QBTX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 937.0, "iv": 3.4008, "open_interest": 2.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.023, "vega": 0.002, "theta": -0.0158, "rho": 0.0002, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-06T11:15:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QBTX261120P00027000", "bid": 17.9, "bid_size": 403.0, "ask": 19.7, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0242, "vega": 0.0017, "theta": -0.0141, "rho": -0.0044, "theo": 19.2193, "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": 18.1999998092651}, {"option": "QBTX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 948.0, "iv": 3.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0215, "vega": 0.0019, "theta": -0.015, "rho": 0.0002, "theo": 0.0916, "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": 0.25}, {"option": "QBTX261120P00028000", "bid": 18.9, "bid_size": 407.0, "ask": 20.7, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0227, "vega": 0.0016, "theta": -0.0131, "rho": -0.0046, "theo": 20.2122, "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": 19.1999998092651}, {"option": "QBTX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 939.0, "iv": 3.5352, "open_interest": 2.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0201, "vega": 0.0018, "theta": -0.0142, "rho": 0.0002, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T10:19:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QBTX261120P00029000", "bid": 19.8, "bid_size": 406.0, "ask": 21.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0213, "vega": 0.0015, "theta": -0.0123, "rho": -0.0048, "theo": 21.2056, "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": 20.25}, {"option": "QBTX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 902.0, "iv": 3.5982, "open_interest": 3.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0189, "vega": 0.0017, "theta": -0.0135, "rho": 0.0001, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T13:28:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QBTX261120P00030000", "bid": 20.8, "bid_size": 404.0, "ask": 22.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0203, "vega": 0.0013, "theta": -0.0114, "rho": -0.004, "theo": 22.2, "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": 21.25}, {"option": "QBTX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 900.0, "iv": 3.6587, "open_interest": 12.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0177, "vega": 0.0016, "theta": -0.0128, "rho": 0.0001, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:47:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QBTX261120P00031000", "bid": 21.8, "bid_size": 406.0, "ask": 23.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0193, "vega": 0.0012, "theta": -0.0106, "rho": -0.0039, "theo": 23.1952, "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": 22.25}, {"option": "QBTX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 901.0, "iv": 3.8792, "open_interest": 3.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.014, "vega": 0.0013, "theta": -0.0105, "rho": 0.0001, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:38:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QBTX261120P00035000", "bid": 25.8, "bid_size": 403.0, "ask": 27.7, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0159, "vega": 0.0009, "theta": -0.0076, "rho": -0.0031, "theo": 27.1803, "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": 26.1999998092651}, {"option": "QBTX261218C00001000", "bid": 6.3, "bid_size": 160.0, "ask": 7.5, "ask_size": 160.0, "iv": 1.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0035, "vega": 0.0011, "theta": -0.004, "rho": 0.001, "theo": 7.0249, "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": "QBTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 738.0, "iv": 5.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0035, "vega": 0.0011, "theta": -0.0051, "rho": -0.0003, "theo": 0.1257, "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": 0.25}, {"option": "QBTX261218C00002000", "bid": 5.3, "bid_size": 165.0, "ask": 6.5, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.009, "vega": 0.0021, "theta": -0.0057, "rho": 0.002, "theo": 6.0775, "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": 6.70000004768372}, {"option": "QBTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 766.0, "iv": 3.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0091, "vega": 0.0021, "theta": -0.0068, "rho": -0.0005, "theo": 0.1725, "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": 0.275000005960464}, {"option": "QBTX261218C00003000", "bid": 4.4, "bid_size": 272.0, "ask": 5.6, "ask_size": 272.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0176, "vega": 0.0033, "theta": -0.0077, "rho": 0.003, "theo": 5.1569, "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": 5.79999995231628}, {"option": "QBTX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 782.0, "iv": 2.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0176, "vega": 0.0033, "theta": -0.0085, "rho": -0.0008, "theo": 0.2462, "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": 0.300000011920929}, {"option": "QBTX261218C00004000", "bid": 3.5, "bid_size": 335.0, "ask": 4.8, "ask_size": 307.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0299, "vega": 0.0048, "theta": -0.0101, "rho": 0.0037, "theo": 4.2926, "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": "QBTX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 760.0, "iv": 2.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.03, "vega": 0.0048, "theta": -0.0108, "rho": -0.0014, "theo": 0.3764, "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": "QBTX261218C00005000", "bid": 2.75, "bid_size": 350.0, "ask": 4.1, "ask_size": 332.0, "iv": 1.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.045, "vega": 0.0066, "theta": -0.013, "rho": 0.0042, "theo": 3.5169, "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": 3.90000009536743}, {"option": "QBTX261218P00005000", "bid": 0.05, "bid_size": 1127.0, "ask": 0.95, "ask_size": 549.0, "iv": 1.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0452, "vega": 0.0066, "theta": -0.0136, "rho": -0.0021, "theo": 0.5957, "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": "QBTX261218C00006000", "bid": 2.1, "bid_size": 327.0, "ask": 3.4, "ask_size": 540.0, "iv": 1.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.06, "vega": 0.0084, "theta": -0.0159, "rho": 0.0043, "theo": 2.8558, "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": 3.25}, {"option": "QBTX261218P00006000", "bid": 0.45, "bid_size": 885.0, "ask": 1.25, "ask_size": 746.0, "iv": 1.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0603, "vega": 0.0084, "theta": -0.0163, "rho": -0.0031, "theo": 0.9299, "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": 0.774999991059303}, {"option": "QBTX261218C00007000", "bid": 1.65, "bid_size": 363.0, "ask": 2.9, "ask_size": 616.0, "iv": 1.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0719, "vega": 0.0098, "theta": -0.0183, "rho": 0.0042, "theo": 2.3156, "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": 2.64999997615814}, {"option": "QBTX261218P00007000", "bid": 1.1, "bid_size": 328.0, "ask": 1.95, "ask_size": 724.0, "iv": 1.8924, "open_interest": 7.0, "volume": 4.0, "delta": -0.3061, "gamma": 0.0723, "vega": 0.0098, "theta": -0.0186, "rho": -0.0042, "theo": 1.3857, "change": 0.3, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:41:25", "percent_change": 25.0, "prev_day_close": 1.19999998807907}, {"option": "QBTX261218C00008000", "bid": 1.45, "bid_size": 336.0, "ask": 2.4, "ask_size": 671.0, "iv": 1.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0793, "vega": 0.0107, "theta": -0.0199, "rho": 0.0039, "theo": 1.8848, "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": 2.22500002384186}, {"option": "QBTX261218P00008000", "bid": 1.5, "bid_size": 395.0, "ask": 2.5, "ask_size": 568.0, "iv": 1.7773, "open_interest": 4.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0799, "vega": 0.0107, "theta": -0.02, "rho": -0.0053, "theo": 1.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:43:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "QBTX261218C00009000", "bid": 1.25, "bid_size": 67.0, "ask": 2.05, "ask_size": 591.0, "iv": 1.8236, "open_interest": 20.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0826, "vega": 0.0111, "theta": -0.0207, "rho": 0.0036, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T09:30:36", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "QBTX261218P00009000", "bid": 2.15, "bid_size": 301.0, "ask": 3.1, "ask_size": 520.0, "iv": 1.7434, "open_interest": 8.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0834, "vega": 0.0111, "theta": -0.0207, "rho": -0.0064, "theo": 2.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-30T15:10:18", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "QBTX261218C00010000", "bid": 1.0, "bid_size": 81.0, "ask": 1.8, "ask_size": 534.0, "iv": 1.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0828, "vega": 0.0112, "theta": -0.0208, "rho": 0.0032, "theo": 1.2745, "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": 1.55000001192093}, {"option": "QBTX261218P00010000", "bid": 2.95, "bid_size": 98.0, "ask": 3.9, "ask_size": 330.0, "iv": 1.8115, "open_interest": 25.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0836, "vega": 0.0111, "theta": -0.0207, "rho": -0.0074, "theo": 3.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-27T15:55:57", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "QBTX261218C00011000", "bid": 0.8, "bid_size": 84.0, "ask": 1.6, "ask_size": 529.0, "iv": 1.8664, "open_interest": 1.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0807, "vega": 0.0109, "theta": -0.0205, "rho": 0.0029, "theo": 1.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-26T09:48:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QBTX261218P00011000", "bid": 3.7, "bid_size": 132.0, "ask": 4.7, "ask_size": 312.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0818, "vega": 0.0108, "theta": -0.0203, "rho": -0.0082, "theo": 4.1201, "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": 4.0}, {"option": "QBTX261218C00012000", "bid": 0.55, "bid_size": 154.0, "ask": 1.45, "ask_size": 538.0, "iv": 1.8534, "open_interest": 38.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0773, "vega": 0.0105, "theta": -0.0198, "rho": 0.0026, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T15:47:14", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "QBTX261218P00012000", "bid": 4.4, "bid_size": 304.0, "ask": 5.7, "ask_size": 342.0, "iv": 1.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0785, "vega": 0.0104, "theta": -0.0195, "rho": -0.0091, "theo": 4.9468, "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": 4.69999980926514}, {"option": "QBTX261218C00013000", "bid": 0.35, "bid_size": 300.0, "ask": 1.25, "ask_size": 544.0, "iv": 1.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0731, "vega": 0.01, "theta": -0.019, "rho": 0.0023, "theo": 0.7492, "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": 1.0}, {"option": "QBTX261218P00013000", "bid": 5.2, "bid_size": 367.0, "ask": 6.6, "ask_size": 333.0, "iv": 1.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0745, "vega": 0.0098, "theta": -0.0185, "rho": -0.0096, "theo": 5.8072, "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": "QBTX261218C00014000", "bid": 0.4, "bid_size": 176.0, "ask": 1.1, "ask_size": 574.0, "iv": 1.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0686, "vega": 0.0094, "theta": -0.018, "rho": 0.002, "theo": 0.636, "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": 0.849999994039536}, {"option": "QBTX261218P00014000", "bid": 6.0, "bid_size": 356.0, "ask": 7.5, "ask_size": 74.0, "iv": 1.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.07, "vega": 0.0092, "theta": -0.0173, "rho": -0.0101, "theo": 6.6935, "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": "QBTX261218C00015000", "bid": 0.25, "bid_size": 260.0, "ask": 1.05, "ask_size": 609.0, "iv": 1.8946, "open_interest": 5.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0639, "vega": 0.0088, "theta": -0.0169, "rho": 0.0018, "theo": 0.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T11:00:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QBTX261218P00015000", "bid": 6.9, "bid_size": 334.0, "ask": 8.4, "ask_size": 72.0, "iv": 1.8335, "open_interest": 55.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0656, "vega": 0.0086, "theta": -0.0162, "rho": -0.0105, "theo": 7.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-10-26T10:33:51", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "QBTX261218C00016000", "bid": 0.1, "bid_size": 616.0, "ask": 1.0, "ask_size": 651.0, "iv": 1.8847, "open_interest": 1.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0593, "vega": 0.0082, "theta": -0.0158, "rho": 0.0016, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:56:25", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "QBTX261218P00016000", "bid": 7.7, "bid_size": 351.0, "ask": 9.3, "ask_size": 70.0, "iv": 1.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0611, "vega": 0.0079, "theta": -0.015, "rho": -0.0107, "theo": 8.5241, "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": 8.09999990463257}, {"option": "QBTX261218C00017000", "bid": 0.05, "bid_size": 621.0, "ask": 0.9, "ask_size": 690.0, "iv": 1.8866, "open_interest": 1.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0549, "vega": 0.0076, "theta": -0.0148, "rho": 0.0014, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T14:58:44", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "QBTX261218P00017000", "bid": 8.5, "bid_size": 344.0, "ask": 10.3, "ask_size": 72.0, "iv": 1.7069, "open_interest": 8.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0568, "vega": 0.0073, "theta": -0.0138, "rho": -0.011, "theo": 9.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-10-26T10:34:45", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QBTX261218C00018000", "bid": 0.05, "bid_size": 438.0, "ask": 0.85, "ask_size": 745.0, "iv": 1.9383, "open_interest": 11.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0507, "vega": 0.0071, "theta": -0.0138, "rho": 0.0013, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T12:17:33", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "QBTX261218P00018000", "bid": 9.4, "bid_size": 344.0, "ask": 11.2, "ask_size": 70.0, "iv": 1.6208, "open_interest": 2.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0528, "vega": 0.0066, "theta": -0.0126, "rho": -0.0109, "theo": 10.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-07T09:43:16", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "QBTX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 816.0, "iv": 1.9144, "open_interest": 1.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0468, "vega": 0.0066, "theta": -0.0128, "rho": 0.0012, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:59:18", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "QBTX261218P00019000", "bid": 10.3, "bid_size": 339.0, "ask": 12.2, "ask_size": 68.0, "iv": 1.5884, "open_interest": 2.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.049, "vega": 0.0061, "theta": -0.0115, "rho": -0.0108, "theo": 11.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-07T10:14:56", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "QBTX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 777.0, "iv": 1.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0431, "vega": 0.0061, "theta": -0.0119, "rho": 0.001, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T11:58:41", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "QBTX261218P00020000", "bid": 11.2, "bid_size": 337.0, "ask": 13.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0456, "vega": 0.0055, "theta": -0.0105, "rho": -0.0108, "theo": 12.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.98, "last_trade_time": "2026-08-10T09:38:43", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "QBTX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 848.0, "iv": 2.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0398, "vega": 0.0056, "theta": -0.011, "rho": 0.0009, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T10:59:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QBTX261218P00021000", "bid": 12.0, "bid_size": 341.0, "ask": 14.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0423, "vega": 0.005, "theta": -0.0095, "rho": -0.0106, "theo": 13.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-10-15T15:44:45", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "QBTX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 899.0, "iv": 2.1121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0367, "vega": 0.0052, "theta": -0.0102, "rho": 0.0008, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:43:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX261218P00022000", "bid": 13.0, "bid_size": 334.0, "ask": 15.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0394, "vega": 0.0045, "theta": -0.0086, "rho": -0.0101, "theo": 14.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-02T10:22:10", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "QBTX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 840.0, "iv": 2.0946, "open_interest": 2.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0338, "vega": 0.0048, "theta": -0.0095, "rho": 0.0008, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T12:13:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX261218P00023000", "bid": 13.9, "bid_size": 308.0, "ask": 16.1, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0367, "vega": 0.004, "theta": -0.0078, "rho": -0.01, "theo": 15.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T10:42:11", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "QBTX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 833.0, "iv": 2.149, "open_interest": 3.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0312, "vega": 0.0044, "theta": -0.0088, "rho": 0.0007, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T14:20:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX261218P00024000", "bid": 14.8, "bid_size": 347.0, "ask": 17.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0345, "vega": 0.0036, "theta": -0.007, "rho": -0.0094, "theo": 16.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T10:44:27", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "QBTX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1186.0, "iv": 2.2005, "open_interest": 9.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0288, "vega": 0.0041, "theta": -0.0081, "rho": 0.0006, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:10:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QBTX261218P00025000", "bid": 15.7, "bid_size": 330.0, "ask": 18.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0321, "vega": 0.0031, "theta": -0.0062, "rho": -0.0085, "theo": 17.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-08-18T09:42:35", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "QBTX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1153.0, "iv": 2.1655, "open_interest": 8.0, "volume": 3.0, "delta": 0.0729, "gamma": 0.0266, "vega": 0.0038, "theta": -0.0075, "rho": 0.0006, "theo": 0.1272, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:37:10", "percent_change": -3.35276e-06, "prev_day_close": 0.200000006705523}, {"option": "QBTX261218P00026000", "bid": 16.7, "bid_size": 330.0, "ask": 19.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0298, "vega": 0.0028, "theta": -0.0054, "rho": -0.0084, "theo": 18.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-05-21T10:53:57", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "QBTX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8914, "open_interest": 1.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0245, "vega": 0.0035, "theta": -0.007, "rho": 0.0005, "theo": 0.1136, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:27:30", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "QBTX261218P00027000", "bid": 17.7, "bid_size": 329.0, "ask": 20.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0279, "vega": 0.0024, "theta": -0.005, "rho": -0.0076, "theo": 19.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-20T10:54:07", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "QBTX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 1.8591, "open_interest": 0.0, "volume": 1.0, "delta": 0.0599, "gamma": 0.0227, "vega": 0.0033, "theta": -0.0065, "rho": 0.0005, "theo": 0.1017, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:39:10", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "QBTX261218P00028000", "bid": 18.7, "bid_size": 308.0, "ask": 21.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0257, "vega": 0.0019, "theta": -0.0044, "rho": -0.0059, "theo": 20.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-06-23T14:33:36", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "QBTX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 1.8112, "open_interest": 0.0, "volume": 1.0, "delta": 0.0544, "gamma": 0.021, "vega": 0.003, "theta": -0.006, "rho": 0.0004, "theo": 0.0913, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:49:13", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "QBTX261218P00029000", "bid": 19.7, "bid_size": 325.0, "ask": 21.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0243, "vega": 0.0017, "theta": -0.0036, "rho": -0.0059, "theo": 21.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-04-27T15:09:22", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QBTX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 1.7392, "open_interest": 1.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0194, "vega": 0.0028, "theta": -0.0056, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-23T15:18:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QBTX261218P00030000", "bid": 20.6, "bid_size": 325.0, "ask": 22.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0246, "vega": 0.0015, "theta": -0.0029, "rho": -0.0045, "theo": 22.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-06-05T14:40:49", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QBTX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.7724, "open_interest": 1.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.018, "vega": 0.0026, "theta": -0.0052, "rho": 0.0004, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T12:55:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QBTX261218P00031000", "bid": 21.6, "bid_size": 326.0, "ask": 23.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.023, "vega": 0.0011, "theta": -0.0018, "rho": -0.0045, "theo": 23.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-04T11:07:28", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "QBTX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0134, "vega": 0.0019, "theta": -0.0039, "rho": 0.0002, "theo": 0.0498, "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": 0.300000011920929}, {"option": "QBTX261218P00035000", "bid": 25.6, "bid_size": 336.0, "ask": 27.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0071, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 27.165, "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": 26.1999998092651}, {"option": "QBTX270319C00001000", "bid": 5.9, "bid_size": 40.0, "ask": 8.0, "ask_size": 40.0, "iv": 1.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0022, "rho": 0.0017, "theo": 7.2975, "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": 7.44999980926514}, {"option": "QBTX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 402.0, "iv": 3.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0031, "rho": -0.0018, "theo": 0.3724, "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": 0.25}, {"option": "QBTX270319C00002000", "bid": 4.9, "bid_size": 123.0, "ask": 7.0, "ask_size": 123.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.008, "vega": 0.0048, "theta": -0.0037, "rho": 0.0041, "theo": 6.4588, "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": 6.44999980926514}, {"option": "QBTX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 420.0, "iv": 2.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0081, "vega": 0.0048, "theta": -0.0044, "rho": -0.003, "theo": 0.5169, "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": 0.474999994039536}, {"option": "QBTX270319C00003000", "bid": 4.1, "bid_size": 127.0, "ask": 6.3, "ask_size": 127.0, "iv": 1.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0148, "vega": 0.0071, "theta": -0.0048, "rho": 0.0062, "theo": 5.6404, "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": 5.65000009536743}, {"option": "QBTX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 422.0, "iv": 1.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0149, "vega": 0.0072, "theta": -0.0054, "rho": -0.0044, "theo": 0.6821, "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": "QBTX270319C00004000", "bid": 3.4, "bid_size": 130.0, "ask": 5.6, "ask_size": 130.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0227, "vega": 0.0096, "theta": -0.0058, "rho": 0.0078, "theo": 4.8967, "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": 4.95000004768372}, {"option": "QBTX270319P00004000", "bid": 0.05, "bid_size": 687.0, "ask": 1.55, "ask_size": 400.0, "iv": 1.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0229, "vega": 0.0096, "theta": -0.0063, "rho": -0.0062, "theo": 0.9226, "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": "QBTX270319C00005000", "bid": 2.95, "bid_size": 135.0, "ask": 5.0, "ask_size": 134.0, "iv": 1.4465, "open_interest": 3.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0307, "vega": 0.012, "theta": -0.0069, "rho": 0.0089, "theo": 4.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T12:34:05", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QBTX270319P00005000", "bid": 0.5, "bid_size": 539.0, "ask": 1.95, "ask_size": 404.0, "iv": 1.646, "open_interest": 1.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.031, "vega": 0.012, "theta": -0.0073, "rho": -0.0084, "theo": 1.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T10:49:40", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "QBTX270319C00006000", "bid": 2.4, "bid_size": 202.0, "ask": 4.6, "ask_size": 218.0, "iv": 1.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0378, "vega": 0.0141, "theta": -0.0079, "rho": 0.0094, "theo": 3.7202, "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": "QBTX270319P00006000", "bid": 1.05, "bid_size": 534.0, "ask": 2.45, "ask_size": 731.0, "iv": 1.6326, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0382, "vega": 0.0142, "theta": -0.0082, "rho": -0.0109, "theo": 1.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:19", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "QBTX270319C00007000", "bid": 2.0, "bid_size": 336.0, "ask": 4.2, "ask_size": 441.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0433, "vega": 0.0159, "theta": -0.0088, "rho": 0.0096, "theo": 3.2821, "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": 3.60000002384186}, {"option": "QBTX270319P00007000", "bid": 1.45, "bid_size": 552.0, "ask": 3.1, "ask_size": 666.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.044, "vega": 0.0159, "theta": -0.0091, "rho": -0.0135, "theo": 2.2656, "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": 2.22500002384186}, {"option": "QBTX270319C00008000", "bid": 1.95, "bid_size": 379.0, "ask": 4.0, "ask_size": 478.0, "iv": 1.5922, "open_interest": 0.0, "volume": 10.0, "delta": 0.6952, "gamma": 0.0473, "vega": 0.0172, "theta": -0.0095, "rho": 0.0095, "theo": 2.9224, "change": -0.525, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:23:15", "percent_change": -15.7895, "prev_day_close": 3.32499992847443}, {"option": "QBTX270319P00008000", "bid": 2.05, "bid_size": 466.0, "ask": 3.7, "ask_size": 422.0, "iv": 1.5507, "open_interest": 2.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0482, "vega": 0.0172, "theta": -0.0097, "rho": -0.0162, "theo": 2.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T12:58:37", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "QBTX270319C00009000", "bid": 1.75, "bid_size": 397.0, "ask": 3.6, "ask_size": 520.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.05, "vega": 0.0181, "theta": -0.01, "rho": 0.0092, "theo": 2.6245, "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": 3.0}, {"option": "QBTX270319P00009000", "bid": 2.9, "bid_size": 372.0, "ask": 4.4, "ask_size": 309.0, "iv": 1.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.051, "vega": 0.0181, "theta": -0.0102, "rho": -0.0188, "theo": 3.5843, "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": 3.52499985694885}, {"option": "QBTX270319C00010000", "bid": 1.85, "bid_size": 97.0, "ask": 3.4, "ask_size": 356.0, "iv": 1.6945, "open_interest": 1.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0516, "vega": 0.0187, "theta": -0.0104, "rho": 0.0089, "theo": 2.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-14T10:43:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QBTX270319P00010000", "bid": 3.6, "bid_size": 61.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0529, "vega": 0.0187, "theta": -0.0105, "rho": -0.0213, "theo": 4.3239, "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": 4.25}, {"option": "QBTX270319C00011000", "bid": 1.7, "bid_size": 208.0, "ask": 3.1, "ask_size": 574.0, "iv": 1.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0525, "vega": 0.0191, "theta": -0.0107, "rho": 0.0086, "theo": 2.1625, "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": 2.62500005960464}, {"option": "QBTX270319P00011000", "bid": 4.5, "bid_size": 290.0, "ask": 5.9, "ask_size": 295.0, "iv": 1.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.054, "vega": 0.019, "theta": -0.0107, "rho": -0.0235, "theo": 5.1018, "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": 5.04999995231628}, {"option": "QBTX270319C00012000", "bid": 1.4, "bid_size": 329.0, "ask": 2.9, "ask_size": 619.0, "iv": 1.6588, "open_interest": 43.0, "volume": 2.0, "delta": 0.5355, "gamma": 0.0528, "vega": 0.0193, "theta": -0.0109, "rho": 0.0082, "theo": 1.9806, "change": -0.225, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:06:15", "percent_change": -9.27835, "prev_day_close": 2.42500001192093}, {"option": "QBTX270319P00012000", "bid": 5.2, "bid_size": 349.0, "ask": 6.8, "ask_size": 331.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0545, "vega": 0.0192, "theta": -0.0108, "rho": -0.0258, "theo": 5.9108, "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": 5.89999985694885}, {"option": "QBTX270319C00013000", "bid": 1.25, "bid_size": 323.0, "ask": 2.75, "ask_size": 647.0, "iv": 1.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0527, "vega": 0.0193, "theta": -0.011, "rho": 0.0079, "theo": 1.8229, "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": "QBTX270319P00013000", "bid": 6.0, "bid_size": 363.0, "ask": 7.6, "ask_size": 316.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0546, "vega": 0.0192, "theta": -0.0108, "rho": -0.0277, "theo": 6.7445, "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": "QBTX270319C00014000", "bid": 1.1, "bid_size": 117.0, "ask": 2.6, "ask_size": 444.0, "iv": 1.6706, "open_interest": 5.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0523, "vega": 0.0193, "theta": -0.011, "rho": 0.0076, "theo": 1.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T15:54:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "QBTX270319P00014000", "bid": 6.6, "bid_size": 160.0, "ask": 8.4, "ask_size": 82.0, "iv": 1.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0544, "vega": 0.019, "theta": -0.0108, "rho": -0.0296, "theo": 7.5989, "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": 7.5}, {"option": "QBTX270319C00015000", "bid": 1.05, "bid_size": 384.0, "ask": 2.45, "ask_size": 718.0, "iv": 1.6895, "open_interest": 52.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0517, "vega": 0.0191, "theta": -0.011, "rho": 0.0073, "theo": 1.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T12:15:23", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "QBTX270319P00015000", "bid": 7.4, "bid_size": 398.0, "ask": 9.3, "ask_size": 234.0, "iv": 1.5284, "open_interest": 2.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.054, "vega": 0.0188, "theta": -0.0107, "rho": -0.0312, "theo": 8.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-10-13T15:53:23", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QBTX270319C00016000", "bid": 0.8, "bid_size": 403.0, "ask": 1.9, "ask_size": 727.0, "iv": 1.5433, "open_interest": 6.0, "volume": 5.0, "delta": 0.4251, "gamma": 0.0509, "vega": 0.0189, "theta": -0.0109, "rho": 0.007, "theo": 1.4562, "change": -0.295, "open": 1.5, "high": 1.5, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T15:15:32", "percent_change": -17.6119, "prev_day_close": 1.67499995231628}, {"option": "QBTX270319P00016000", "bid": 8.1, "bid_size": 382.0, "ask": 10.1, "ask_size": 224.0, "iv": 1.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0534, "vega": 0.0186, "theta": -0.0106, "rho": -0.0328, "theo": 9.3556, "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": 9.09999990463257}, {"option": "QBTX270319C00017000", "bid": 0.55, "bid_size": 482.0, "ask": 2.2, "ask_size": 784.0, "iv": 1.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.05, "vega": 0.0187, "theta": -0.0108, "rho": 0.0066, "theo": 1.3602, "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": 1.57499998807907}, {"option": "QBTX270319P00017000", "bid": 9.0, "bid_size": 379.0, "ask": 11.0, "ask_size": 221.0, "iv": 1.4644, "open_interest": 77.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0528, "vega": 0.0182, "theta": -0.0104, "rho": -0.0343, "theo": 10.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-06T09:43:48", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QBTX270319C00018000", "bid": 0.25, "bid_size": 393.0, "ask": 2.15, "ask_size": 576.0, "iv": 1.5729, "open_interest": 1.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0491, "vega": 0.0184, "theta": -0.0107, "rho": 0.0064, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-12T10:23:09", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "QBTX270319P00018000", "bid": 9.7, "bid_size": 161.0, "ask": 12.5, "ask_size": 157.0, "iv": 1.5789, "open_interest": 1.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.052, "vega": 0.0179, "theta": -0.0102, "rho": -0.0354, "theo": 11.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-24T09:30:17", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "QBTX270319C00019000", "bid": 0.15, "bid_size": 416.0, "ask": 2.1, "ask_size": 625.0, "iv": 1.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0481, "vega": 0.0181, "theta": -0.0106, "rho": 0.0061, "theo": 1.1965, "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": 1.17500000074506}, {"option": "QBTX270319P00019000", "bid": 10.5, "bid_size": 154.0, "ask": 13.5, "ask_size": 139.0, "iv": 1.5747, "open_interest": 1.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0513, "vega": 0.0175, "theta": -0.01, "rho": -0.0365, "theo": 12.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "QBTX270319C00020000", "bid": 0.2, "bid_size": 362.0, "ask": 2.0, "ask_size": 663.0, "iv": 1.6114, "open_interest": 5.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0471, "vega": 0.0178, "theta": -0.0104, "rho": 0.0059, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T10:50:10", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "QBTX270319P00020000", "bid": 11.5, "bid_size": 156.0, "ask": 14.4, "ask_size": 149.0, "iv": 1.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0504, "vega": 0.017, "theta": -0.0098, "rho": -0.0376, "theo": 13.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-09-10T12:22:37", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "QBTX270319C00021000", "bid": 0.1, "bid_size": 681.0, "ask": 2.0, "ask_size": 705.0, "iv": 1.6251, "open_interest": 2.0, "volume": 0.0, "delta": 0.331, "gamma": 0.046, "vega": 0.0174, "theta": -0.0103, "rho": 0.0056, "theo": 1.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-08T11:06:10", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "QBTX270319P00021000", "bid": 12.5, "bid_size": 161.0, "ask": 15.3, "ask_size": 137.0, "iv": 1.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0496, "vega": 0.0167, "theta": -0.0096, "rho": -0.0382, "theo": 13.9345, "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": 13.6500000953674}, {"option": "QBTX270319C00022000", "bid": 0.05, "bid_size": 719.0, "ask": 1.85, "ask_size": 736.0, "iv": 1.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.045, "vega": 0.0171, "theta": -0.0101, "rho": 0.0054, "theo": 1.0039, "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": 1.02500000037253}, {"option": "QBTX270319P00022000", "bid": 13.5, "bid_size": 159.0, "ask": 16.3, "ask_size": 133.0, "iv": 1.6552, "open_interest": 1.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0488, "vega": 0.0162, "theta": -0.0094, "rho": -0.039, "theo": 14.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "QBTX270319C00023000", "bid": 0.25, "bid_size": 414.0, "ask": 1.75, "ask_size": 798.0, "iv": 1.6727, "open_interest": 1.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.044, "vega": 0.0168, "theta": -0.0099, "rho": 0.0052, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T10:40:32", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "QBTX270319P00023000", "bid": 14.5, "bid_size": 144.0, "ask": 17.2, "ask_size": 135.0, "iv": 1.6657, "open_interest": 1.0, "volume": 0.0, "delta": -0.727, "gamma": 0.048, "vega": 0.0157, "theta": -0.0092, "rho": -0.0397, "theo": 15.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-23T09:35:54", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "QBTX270319C00024000", "bid": 0.2, "bid_size": 406.0, "ask": 1.7, "ask_size": 866.0, "iv": 1.678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0429, "vega": 0.0164, "theta": -0.0098, "rho": 0.005, "theo": 0.9013, "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": 0.950000012293458}, {"option": "QBTX270319P00024000", "bid": 15.5, "bid_size": 153.0, "ask": 18.1, "ask_size": 124.0, "iv": 1.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0472, "vega": 0.0153, "theta": -0.0089, "rho": -0.04, "theo": 16.7621, "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": 16.25}, {"option": "QBTX270319C00025000", "bid": 0.1, "bid_size": 501.0, "ask": 1.7, "ask_size": 920.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0419, "vega": 0.0161, "theta": -0.0096, "rho": 0.0048, "theo": 0.856, "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": 0.799999976530671}, {"option": "QBTX270319P00025000", "bid": 16.0, "bid_size": 148.0, "ask": 19.1, "ask_size": 126.0, "iv": 1.5365, "open_interest": 1.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0464, "vega": 0.0149, "theta": -0.0087, "rho": -0.041, "theo": 17.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-24T09:30:40", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QBTX270319C00026000", "bid": 0.1, "bid_size": 442.0, "ask": 1.65, "ask_size": 975.0, "iv": 1.6965, "open_interest": 1.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0409, "vega": 0.0157, "theta": -0.0094, "rho": 0.0047, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-23T11:23:49", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "QBTX270319P00026000", "bid": 17.0, "bid_size": 149.0, "ask": 20.1, "ask_size": 71.0, "iv": 1.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0456, "vega": 0.0144, "theta": -0.0085, "rho": -0.0411, "theo": 18.6693, "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": 18.25}, {"option": "QBTX270319C00027000", "bid": 0.1, "bid_size": 426.0, "ask": 1.65, "ask_size": 1033.0, "iv": 1.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.04, "vega": 0.0154, "theta": -0.0092, "rho": 0.0045, "theo": 0.7755, "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": 0.875000024214387}, {"option": "QBTX270319P00027000", "bid": 18.0, "bid_size": 153.0, "ask": 21.0, "ask_size": 70.0, "iv": 1.5653, "open_interest": 1.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0449, "vega": 0.0139, "theta": -0.0082, "rho": -0.0408, "theo": 19.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "QBTX270319C00028000", "bid": 0.05, "bid_size": 481.0, "ask": 1.6, "ask_size": 1077.0, "iv": 1.7229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.039, "vega": 0.0151, "theta": -0.0091, "rho": 0.0044, "theo": 0.7394, "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": 0.8499999884516}, {"option": "QBTX270319P00028000", "bid": 19.0, "bid_size": 149.0, "ask": 22.0, "ask_size": 69.0, "iv": 1.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0442, "vega": 0.0135, "theta": -0.008, "rho": -0.0412, "theo": 20.5902, "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": 20.1000003814697}, {"option": "QBTX270319C00029000", "bid": 0.05, "bid_size": 444.0, "ask": 1.5, "ask_size": 1144.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0381, "vega": 0.0148, "theta": -0.0089, "rho": 0.0042, "theo": 0.7059, "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": 0.825000012293458}, {"option": "QBTX270319P00029000", "bid": 20.0, "bid_size": 156.0, "ask": 22.9, "ask_size": 69.0, "iv": 1.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0435, "vega": 0.0131, "theta": -0.0078, "rho": -0.0414, "theo": 21.5549, "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": 21.1000003814697}, {"option": "QBTX270319C00030000", "bid": 0.05, "bid_size": 190.0, "ask": 1.55, "ask_size": 1215.0, "iv": 1.7595, "open_interest": 2.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0372, "vega": 0.0144, "theta": -0.0087, "rho": 0.004, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-20T14:38:52", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "QBTX270319P00030000", "bid": 21.0, "bid_size": 151.0, "ask": 23.9, "ask_size": 69.0, "iv": 1.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0428, "vega": 0.0126, "theta": -0.0076, "rho": -0.0412, "theo": 22.5223, "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": 22.1000003814697}, {"option": "QBTX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1252.0, "iv": 1.751, "open_interest": 3.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0363, "vega": 0.0141, "theta": -0.0085, "rho": 0.0039, "theo": 0.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T15:07:19", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "QBTX270319P00031000", "bid": 22.0, "bid_size": 147.0, "ask": 24.9, "ask_size": 72.0, "iv": 1.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0421, "vega": 0.0122, "theta": -0.0073, "rho": -0.0409, "theo": 23.492, "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": 23.1000003814697}, {"option": "QBTX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1305.0, "iv": 1.7703, "open_interest": 11.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0331, "vega": 0.013, "theta": -0.0079, "rho": 0.0034, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T15:37:09", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "QBTX270319P00035000", "bid": 26.0, "bid_size": 155.0, "ask": 28.7, "ask_size": 68.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.04, "vega": 0.0105, "theta": -0.0065, "rho": -0.0398, "theo": 27.3911, "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": 26.6999998092651}, {"option": "QBTX270617C00001000", "bid": 5.0, "bid_size": 139.0, "ask": 9.1, "ask_size": 140.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0005, "rho": 0.002, "theo": 7.4032, "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": 7.90000009536743}, {"option": "QBTX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 2.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0019, "rho": -0.0034, "theo": 0.5096, "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": "QBTX270617C00002000", "bid": 3.9, "bid_size": 150.0, "ask": 8.2, "ask_size": 151.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0063, "vega": 0.0059, "theta": -0.0018, "rho": 0.005, "theo": 6.7146, "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": 6.90000009536743}, {"option": "QBTX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 373.0, "iv": 2.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0063, "vega": 0.006, "theta": -0.0031, "rho": -0.0062, "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": 0.449999988079071}, {"option": "QBTX270617C00003000", "bid": 3.8, "bid_size": 155.0, "ask": 7.5, "ask_size": 156.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0112, "vega": 0.009, "theta": -0.0029, "rho": 0.0076, "theo": 6.0407, "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": 6.0}, {"option": "QBTX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 101.0, "iv": 1.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0113, "vega": 0.009, "theta": -0.0039, "rho": -0.009, "theo": 1.0934, "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": 1.22500002384186}, {"option": "QBTX270617C00004000", "bid": 3.6, "bid_size": 216.0, "ask": 7.0, "ask_size": 162.0, "iv": 1.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0163, "vega": 0.0118, "theta": -0.0038, "rho": 0.0097, "theo": 5.4387, "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": "QBTX270617P00004000", "bid": 0.5, "bid_size": 1071.0, "ask": 2.95, "ask_size": 541.0, "iv": 2.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0166, "vega": 0.0119, "theta": -0.0047, "rho": -0.0123, "theo": 1.4659, "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": 1.47499995306134}, {"option": "QBTX270617C00005000", "bid": 3.3, "bid_size": 193.0, "ask": 5.4, "ask_size": 219.0, "iv": 1.3719, "open_interest": 0.0, "volume": 3.0, "delta": 0.8568, "gamma": 0.0211, "vega": 0.0144, "theta": -0.0046, "rho": 0.0111, "theo": 4.9265, "change": -0.6, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T15:36:40", "percent_change": -12.0, "prev_day_close": 5.0}, {"option": "QBTX270617P00005000", "bid": 0.75, "bid_size": 1100.0, "ask": 3.5, "ask_size": 548.0, "iv": 1.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0215, "vega": 0.0145, "theta": -0.0053, "rho": -0.016, "theo": 1.9291, "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": 1.37500002421439}, {"option": "QBTX270617C00006000", "bid": 2.8, "bid_size": 231.0, "ask": 6.0, "ask_size": 230.0, "iv": 1.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0252, "vega": 0.0166, "theta": -0.0053, "rho": 0.012, "theo": 4.4996, "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": 4.54999995231628}, {"option": "QBTX270617P00006000", "bid": 0.9, "bid_size": 899.0, "ask": 4.1, "ask_size": 536.0, "iv": 1.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0258, "vega": 0.0167, "theta": -0.0059, "rho": -0.0198, "theo": 2.4791, "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": "QBTX270617C00007000", "bid": 2.45, "bid_size": 229.0, "ask": 5.5, "ask_size": 249.0, "iv": 1.5785, "open_interest": 2.0, "volume": 2.0, "delta": 0.7852, "gamma": 0.0285, "vega": 0.0184, "theta": -0.006, "rho": 0.0124, "theo": 4.1441, "change": -0.175, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:50:21", "percent_change": -4.0, "prev_day_close": 4.375}, {"option": "QBTX270617P00007000", "bid": 1.6, "bid_size": 653.0, "ask": 4.8, "ask_size": 450.0, "iv": 1.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0292, "vega": 0.0185, "theta": -0.0064, "rho": -0.0237, "theo": 3.1016, "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": 2.87499994039536}, {"option": "QBTX270617C00008000", "bid": 2.25, "bid_size": 286.0, "ask": 5.5, "ask_size": 276.0, "iv": 1.6682, "open_interest": 2.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0311, "vega": 0.0198, "theta": -0.0065, "rho": 0.0127, "theo": 3.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T09:39:51", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "QBTX270617P00008000", "bid": 2.35, "bid_size": 610.0, "ask": 5.4, "ask_size": 463.0, "iv": 1.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.032, "vega": 0.02, "theta": -0.0067, "rho": -0.0277, "theo": 3.7814, "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": 3.75000011920929}, {"option": "QBTX270617C00009000", "bid": 2.0, "bid_size": 232.0, "ask": 5.2, "ask_size": 259.0, "iv": 1.65, "open_interest": 1.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0331, "vega": 0.021, "theta": -0.0069, "rho": 0.0127, "theo": 3.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T10:27:51", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "QBTX270617P00009000", "bid": 3.0, "bid_size": 345.0, "ask": 6.2, "ask_size": 200.0, "iv": 1.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0342, "vega": 0.0211, "theta": -0.007, "rho": -0.0315, "theo": 4.5063, "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": 4.47500002384186}, {"option": "QBTX270617C00010000", "bid": 1.8, "bid_size": 265.0, "ask": 4.2, "ask_size": 302.0, "iv": 1.4775, "open_interest": 1.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0346, "vega": 0.022, "theta": -0.0073, "rho": 0.0127, "theo": 3.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T10:22:32", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "QBTX270617P00010000", "bid": 4.0, "bid_size": 74.0, "ask": 7.0, "ask_size": 94.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.036, "vega": 0.022, "theta": -0.0072, "rho": -0.0352, "theo": 5.2664, "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": 5.35000014305115}, {"option": "QBTX270617C00011000", "bid": 1.45, "bid_size": 301.0, "ask": 5.0, "ask_size": 340.0, "iv": 1.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0358, "vega": 0.0227, "theta": -0.0076, "rho": 0.0126, "theo": 3.1755, "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": 3.27500003576279}, {"option": "QBTX270617P00011000", "bid": 4.5, "bid_size": 89.0, "ask": 7.8, "ask_size": 95.0, "iv": 1.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0373, "vega": 0.0228, "theta": -0.0074, "rho": -0.0386, "theo": 6.0551, "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": 6.0}, {"option": "QBTX270617C00012000", "bid": 1.4, "bid_size": 337.0, "ask": 4.8, "ask_size": 372.0, "iv": 1.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0367, "vega": 0.0233, "theta": -0.0079, "rho": 0.0125, "theo": 3.0046, "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": 3.15000003576279}, {"option": "QBTX270617P00012000", "bid": 5.6, "bid_size": 73.0, "ask": 8.6, "ask_size": 93.0, "iv": 1.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0384, "vega": 0.0233, "theta": -0.0075, "rho": -0.0422, "theo": 6.8669, "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": 6.84999990463257}, {"option": "QBTX270617C00013000", "bid": 1.15, "bid_size": 377.0, "ask": 4.7, "ask_size": 405.0, "iv": 1.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0373, "vega": 0.0237, "theta": -0.0081, "rho": 0.0123, "theo": 2.852, "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": 3.02500003576279}, {"option": "QBTX270617P00013000", "bid": 6.1, "bid_size": 96.0, "ask": 9.4, "ask_size": 88.0, "iv": 1.6678, "open_interest": 2.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0393, "vega": 0.0237, "theta": -0.0075, "rho": -0.0456, "theo": 7.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T15:24:51", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "QBTX270617C00014000", "bid": 1.05, "bid_size": 412.0, "ask": 4.4, "ask_size": 439.0, "iv": 1.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0378, "vega": 0.0241, "theta": -0.0082, "rho": 0.0121, "theo": 2.7149, "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": 2.90000009536743}, {"option": "QBTX270617P00014000", "bid": 7.0, "bid_size": 107.0, "ask": 10.2, "ask_size": 85.0, "iv": 1.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.04, "vega": 0.024, "theta": -0.0076, "rho": -0.0483, "theo": 8.5448, "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": 8.34999990463257}, {"option": "QBTX270617C00015000", "bid": 0.7, "bid_size": 475.0, "ask": 4.2, "ask_size": 485.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0381, "vega": 0.0243, "theta": -0.0084, "rho": 0.0119, "theo": 2.5908, "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": "QBTX270617P00015000", "bid": 7.6, "bid_size": 118.0, "ask": 10.9, "ask_size": 86.0, "iv": 1.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0406, "vega": 0.0242, "theta": -0.0075, "rho": -0.0515, "theo": 9.4056, "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": 9.15000009536743}, {"option": "QBTX270617C00016000", "bid": 0.5, "bid_size": 500.0, "ask": 4.1, "ask_size": 508.0, "iv": 1.5835, "open_interest": 2.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0383, "vega": 0.0245, "theta": -0.0085, "rho": 0.0117, "theo": 2.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T14:43:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QBTX270617P00016000", "bid": 8.5, "bid_size": 117.0, "ask": 11.9, "ask_size": 91.0, "iv": 1.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.041, "vega": 0.0244, "theta": -0.0075, "rho": -0.0542, "theo": 10.2778, "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": 10.1500000953674}, {"option": "QBTX270617C00017000", "bid": 0.35, "bid_size": 545.0, "ask": 3.9, "ask_size": 559.0, "iv": 1.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0384, "vega": 0.0246, "theta": -0.0086, "rho": 0.0115, "theo": 2.3745, "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": 2.27499990165234}, {"option": "QBTX270617P00017000", "bid": 9.5, "bid_size": 109.0, "ask": 12.8, "ask_size": 84.0, "iv": 1.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0413, "vega": 0.0244, "theta": -0.0074, "rho": -0.0566, "theo": 11.1605, "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": 11.0500001907349}, {"option": "QBTX270617C00018000", "bid": 0.25, "bid_size": 570.0, "ask": 3.8, "ask_size": 575.0, "iv": 1.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0385, "vega": 0.0247, "theta": -0.0086, "rho": 0.0113, "theo": 2.2796, "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": 2.125}, {"option": "QBTX270617P00018000", "bid": 10.5, "bid_size": 109.0, "ask": 13.5, "ask_size": 84.0, "iv": 1.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0416, "vega": 0.0244, "theta": -0.0074, "rho": -0.0591, "theo": 12.0523, "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": 11.75}, {"option": "QBTX270617C00019000", "bid": 0.2, "bid_size": 613.0, "ask": 3.6, "ask_size": 627.0, "iv": 1.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0384, "vega": 0.0248, "theta": -0.0087, "rho": 0.0111, "theo": 2.192, "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": 2.07500004768372}, {"option": "QBTX270617P00019000", "bid": 11.5, "bid_size": 76.0, "ask": 14.4, "ask_size": 87.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0418, "vega": 0.0244, "theta": -0.0073, "rho": -0.0616, "theo": 12.9519, "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": 12.75}, {"option": "QBTX270617C00020000", "bid": 0.1, "bid_size": 616.0, "ask": 3.5, "ask_size": 659.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0384, "vega": 0.0248, "theta": -0.0087, "rho": 0.0109, "theo": 2.1108, "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": 1.90000002458692}, {"option": "QBTX270617P00020000", "bid": 12.0, "bid_size": 119.0, "ask": 15.3, "ask_size": 84.0, "iv": 1.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0419, "vega": 0.0243, "theta": -0.0072, "rho": -0.0635, "theo": 13.8582, "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": 13.6500000953674}, {"option": "QBTX270617C00021000", "bid": 0.1, "bid_size": 582.0, "ask": 3.4, "ask_size": 688.0, "iv": 1.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0382, "vega": 0.0247, "theta": -0.0087, "rho": 0.0107, "theo": 2.0354, "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": 1.82499995268881}, {"option": "QBTX270617P00021000", "bid": 13.0, "bid_size": 91.0, "ask": 16.2, "ask_size": 85.0, "iv": 1.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0421, "vega": 0.0242, "theta": -0.007, "rho": -0.066, "theo": 14.7708, "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": 14.5}, {"option": "QBTX270617C00022000", "bid": 0.1, "bid_size": 611.0, "ask": 3.3, "ask_size": 709.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0381, "vega": 0.0246, "theta": -0.0087, "rho": 0.0105, "theo": 1.9652, "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": 1.85000000149012}, {"option": "QBTX270617P00022000", "bid": 14.0, "bid_size": 84.0, "ask": 17.1, "ask_size": 86.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0421, "vega": 0.024, "theta": -0.0069, "rho": -0.0676, "theo": 15.6893, "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": 15.5}, {"option": "QBTX270617C00023000", "bid": 0.05, "bid_size": 584.0, "ask": 3.6, "ask_size": 745.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0379, "vega": 0.0246, "theta": -0.0087, "rho": 0.0103, "theo": 1.8996, "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": 1.97499997913837}, {"option": "QBTX270617P00023000", "bid": 15.0, "bid_size": 84.0, "ask": 18.0, "ask_size": 88.0, "iv": 1.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0422, "vega": 0.0239, "theta": -0.0068, "rho": -0.0693, "theo": 16.6129, "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": 16.4499998092651}, {"option": "QBTX270617C00024000", "bid": 0.1, "bid_size": 551.0, "ask": 3.2, "ask_size": 765.0, "iv": 1.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.0377, "vega": 0.0245, "theta": -0.0087, "rho": 0.0101, "theo": 1.8382, "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": 1.75000004842877}, {"option": "QBTX270617P00024000", "bid": 16.0, "bid_size": 79.0, "ask": 18.9, "ask_size": 80.0, "iv": 1.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0422, "vega": 0.0236, "theta": -0.0066, "rho": -0.0708, "theo": 17.541, "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": 17.3999996185303}, {"option": "QBTX270617C00025000", "bid": 0.05, "bid_size": 544.0, "ask": 3.5, "ask_size": 800.0, "iv": 1.6848, "open_interest": 8.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0374, "vega": 0.0244, "theta": -0.0087, "rho": 0.01, "theo": 1.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T14:10:19", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "QBTX270617P00025000", "bid": 17.0, "bid_size": 83.0, "ask": 19.8, "ask_size": 74.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0422, "vega": 0.0235, "theta": -0.0065, "rho": -0.0727, "theo": 18.4732, "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": 18.1500005722046}, {"option": "QBTX1261120C00001000", "bid": 0.05, "bid_size": 1581.0, "ask": 2.05, "ask_size": 774.0, "iv": 3.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0306, "vega": 0.0029, "theta": -0.0242, "rho": 0.0016, "theo": 1.0471, "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": 1.25000002980232}, {"option": "QBTX1261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 900.0, "iv": 6.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0307, "vega": 0.0029, "theta": -0.0248, "rho": -0.0005, "theo": 0.0794, "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": "QBTX1261120C00002000", "bid": 0.15, "bid_size": 803.0, "ask": 0.9, "ask_size": 814.0, "iv": 3.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0953, "vega": 0.0068, "theta": -0.0443, "rho": 0.0017, "theo": 0.3908, "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": 0.574999995529652}, {"option": "QBTX1261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 873.0, "iv": 2.0625, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0956, "vega": 0.0068, "theta": -0.0444, "rho": -0.0022, "theo": 0.4214, "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": "QBTX1261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1018.0, "iv": 3.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.075, "vega": 0.0066, "theta": -0.053, "rho": 0.0011, "theo": 0.2325, "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": "QBTX1261120P00003000", "bid": 0.1, "bid_size": 1601.0, "ask": 2.2, "ask_size": 657.0, "iv": 2.1576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0754, "vega": 0.0066, "theta": -0.0526, "rho": -0.0039, "theo": 1.2622, "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": "QBTX1261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 898.0, "iv": 4.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0582, "vega": 0.0058, "theta": -0.0528, "rho": 0.0008, "theo": 0.1719, "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": "QBTX1261120P00004000", "bid": 0.6, "bid_size": 1219.0, "ask": 3.2, "ask_size": 602.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0585, "vega": 0.0058, "theta": -0.052, "rho": -0.0051, "theo": 2.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-08T15:17:39", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "QBTX1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 892.0, "iv": 5.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0475, "vega": 0.0051, "theta": -0.0504, "rho": 0.0006, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T11:11:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261120P00005000", "bid": 0.9, "bid_size": 1227.0, "ask": 4.1, "ask_size": 588.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.048, "vega": 0.0051, "theta": -0.0491, "rho": -0.0061, "theo": 3.1652, "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": 2.69999992847443}, {"option": "QBTX1261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 896.0, "iv": 5.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0403, "vega": 0.0046, "theta": -0.0475, "rho": 0.0005, "theo": 0.1141, "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": "QBTX1261120P00006000", "bid": 1.9, "bid_size": 1265.0, "ask": 5.1, "ask_size": 574.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0408, "vega": 0.0045, "theta": -0.0457, "rho": -0.0068, "theo": 4.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T10:47:36", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "QBTX1261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 5.8923, "open_interest": 5.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0349, "vega": 0.0042, "theta": -0.0446, "rho": 0.0004, "theo": 0.0974, "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": "QBTX1261120P00007000", "bid": 2.9, "bid_size": 1212.0, "ask": 6.1, "ask_size": 570.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0355, "vega": 0.004, "theta": -0.0424, "rho": -0.0075, "theo": 5.124, "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": 4.70000004768372}, {"option": "QBTX1261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1423.0, "iv": 6.1819, "open_interest": 101.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0308, "vega": 0.0038, "theta": -0.0418, "rho": 0.0004, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T14:59:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261120P00008000", "bid": 3.7, "bid_size": 1224.0, "ask": 7.1, "ask_size": 564.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0315, "vega": 0.0037, "theta": -0.0393, "rho": -0.008, "theo": 6.1107, "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": "QBTX1261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 6.4296, "open_interest": 2.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0276, "vega": 0.0035, "theta": -0.0393, "rho": 0.0004, "theo": 0.0748, "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": 0.375}, {"option": "QBTX1261120P00009000", "bid": 4.7, "bid_size": 1209.0, "ask": 8.1, "ask_size": 561.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0284, "vega": 0.0033, "theta": -0.0365, "rho": -0.0085, "theo": 7.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-09T15:55:09", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QBTX1261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 888.0, "iv": 6.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.025, "vega": 0.0032, "theta": -0.037, "rho": 0.0003, "theo": 0.0667, "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": "QBTX1261120P00010000", "bid": 5.7, "bid_size": 1209.0, "ask": 9.1, "ask_size": 559.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0258, "vega": 0.003, "theta": -0.0338, "rho": -0.0087, "theo": 8.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-13T14:29:50", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "QBTX1261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 888.0, "iv": 6.8361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0228, "vega": 0.003, "theta": -0.0349, "rho": 0.0003, "theo": 0.0601, "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": "QBTX1261120P00011000", "bid": 6.7, "bid_size": 1205.0, "ask": 10.1, "ask_size": 556.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0238, "vega": 0.0028, "theta": -0.0314, "rho": -0.0087, "theo": 9.0846, "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": 8.64999985694885}, {"option": "QBTX1261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1534.0, "iv": 7.007, "open_interest": 1.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0209, "vega": 0.0028, "theta": -0.033, "rho": 0.0003, "theo": 0.0545, "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": "QBTX1261120P00012000", "bid": 7.7, "bid_size": 1342.0, "ask": 11.1, "ask_size": 611.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.022, "vega": 0.0026, "theta": -0.0291, "rho": -0.0095, "theo": 10.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-09T10:52:44", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "QBTX1261218C00001000", "bid": 0.05, "bid_size": 1811.0, "ask": 2.55, "ask_size": 1813.0, "iv": 3.7262, "open_interest": 2.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0267, "vega": 0.0054, "theta": -0.0146, "rho": 0.0032, "theo": 1.1434, "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": 1.22500002384186}, {"option": "QBTX1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1845.0, "iv": 4.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0268, "vega": 0.0054, "theta": -0.0153, "rho": -0.0018, "theo": 0.1622, "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": "QBTX1261218C00002000", "bid": 0.25, "bid_size": 991.0, "ask": 1.0, "ask_size": 1850.0, "iv": 2.3111, "open_interest": 1.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.064, "vega": 0.0105, "theta": -0.0236, "rho": 0.0037, "theo": 0.5701, "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": "QBTX1261218P00002000", "bid": 0.25, "bid_size": 1180.0, "ask": 0.8, "ask_size": 1010.0, "iv": 1.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0645, "vega": 0.0105, "theta": -0.0238, "rho": -0.0055, "theo": 0.5846, "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": "QBTX1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1604.0, "iv": 2.3056, "open_interest": 1.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0608, "vega": 0.0112, "theta": -0.0284, "rho": 0.0028, "theo": 0.3897, "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": "QBTX1261218P00003000", "bid": 0.05, "bid_size": 1812.0, "ask": 2.5, "ask_size": 1048.0, "iv": 1.8966, "open_interest": 6.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0615, "vega": 0.0111, "theta": -0.028, "rho": -0.0094, "theo": 1.4012, "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": "QBTX1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1659.0, "iv": 2.8214, "open_interest": 18.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.0533, "vega": 0.0107, "theta": -0.0298, "rho": 0.0023, "theo": 0.3085, "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": "QBTX1261218P00004000", "bid": 0.7, "bid_size": 1873.0, "ask": 3.4, "ask_size": 1111.0, "iv": 1.222, "open_interest": 25.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0541, "vega": 0.0106, "theta": -0.0288, "rho": -0.0122, "theo": 2.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T13:04:31", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QBTX1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1605.0, "iv": 3.1784, "open_interest": 2.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0473, "vega": 0.0101, "theta": -0.0298, "rho": 0.002, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-25T11:21:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00005000", "bid": 0.95, "bid_size": 1869.0, "ask": 4.4, "ask_size": 1105.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0483, "vega": 0.0099, "theta": -0.0283, "rho": -0.0146, "theo": 3.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-25T13:03:36", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "QBTX1261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1658.0, "iv": 3.4499, "open_interest": 18.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0426, "vega": 0.0095, "theta": -0.0292, "rho": 0.0017, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T10:44:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00006000", "bid": 1.9, "bid_size": 2167.0, "ask": 5.4, "ask_size": 1399.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0438, "vega": 0.0092, "theta": -0.0273, "rho": -0.0168, "theo": 4.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-16T14:25:47", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "QBTX1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1664.0, "iv": 3.6679, "open_interest": 16.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0389, "vega": 0.0089, "theta": -0.0284, "rho": 0.0016, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:00:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00007000", "bid": 2.9, "bid_size": 1972.0, "ask": 6.3, "ask_size": 1201.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0402, "vega": 0.0086, "theta": -0.026, "rho": -0.0181, "theo": 5.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:17:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "QBTX1261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1605.0, "iv": 3.8495, "open_interest": 6.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0358, "vega": 0.0084, "theta": -0.0276, "rho": 0.0014, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-22T15:16:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00008000", "bid": 3.9, "bid_size": 2006.0, "ask": 7.3, "ask_size": 1241.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0373, "vega": 0.0081, "theta": -0.0246, "rho": -0.0198, "theo": 6.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-15T14:54:50", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "QBTX1261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1677.0, "iv": 4.0048, "open_interest": 24.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0332, "vega": 0.008, "theta": -0.0267, "rho": 0.0013, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:57:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00009000", "bid": 4.9, "bid_size": 1960.0, "ask": 8.3, "ask_size": 1196.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0349, "vega": 0.0076, "theta": -0.0232, "rho": -0.021, "theo": 7.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-14T10:20:00", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QBTX1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.14, "open_interest": 35.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.031, "vega": 0.0076, "theta": -0.0258, "rho": 0.0012, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:14:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00010000", "bid": 5.9, "bid_size": 2304.0, "ask": 9.3, "ask_size": 1537.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0328, "vega": 0.0071, "theta": -0.0219, "rho": -0.0216, "theo": 8.1456, "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": "QBTX1261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.2596, "open_interest": 12.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0291, "vega": 0.0072, "theta": -0.025, "rho": 0.0011, "theo": 0.1355, "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": "QBTX1261218P00011000", "bid": 6.7, "bid_size": 1779.0, "ask": 10.3, "ask_size": 1032.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0312, "vega": 0.0066, "theta": -0.0206, "rho": -0.0224, "theo": 9.1329, "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": 8.64999985694885}, {"option": "QBTX1261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 4.3667, "open_interest": 9.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0275, "vega": 0.0069, "theta": -0.0241, "rho": 0.001, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T13:36:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00012000", "bid": 7.9, "bid_size": 2203.0, "ask": 11.3, "ask_size": 1443.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0296, "vega": 0.0063, "theta": -0.0193, "rho": -0.0235, "theo": 10.1219, "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": 9.69999980926514}, {"option": "QBTX1261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.4636, "open_interest": 6.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.026, "vega": 0.0066, "theta": -0.0234, "rho": 0.001, "theo": 0.117, "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": "QBTX1261218P00013000", "bid": 8.9, "bid_size": 2357.0, "ask": 12.3, "ask_size": 1588.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0283, "vega": 0.0059, "theta": -0.018, "rho": -0.0232, "theo": 11.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-10-16T10:54:57", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "QBTX1261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.552, "open_interest": 29.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0247, "vega": 0.0063, "theta": -0.0226, "rho": 0.0009, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-24T10:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00014000", "bid": 9.9, "bid_size": 1907.0, "ask": 13.3, "ask_size": 1143.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0272, "vega": 0.0056, "theta": -0.0169, "rho": -0.0238, "theo": 12.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-26T10:30:52", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "QBTX1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.6332, "open_interest": 73.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0235, "vega": 0.0061, "theta": -0.0219, "rho": 0.0008, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T12:39:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QBTX1261218P00015000", "bid": 10.9, "bid_size": 1863.0, "ask": 14.3, "ask_size": 1101.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0262, "vega": 0.0052, "theta": -0.0158, "rho": -0.0244, "theo": 13.0967, "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": 12.75}, {"option": "QBTX1261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.7082, "open_interest": 35.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0224, "vega": 0.0059, "theta": -0.0213, "rho": 0.0008, "theo": 0.0967, "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": "QBTX1261218P00016000", "bid": 11.9, "bid_size": 1863.0, "ask": 15.3, "ask_size": 1101.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0254, "vega": 0.005, "theta": -0.0147, "rho": -0.0248, "theo": 14.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-01T15:53:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QBTX1261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.7779, "open_interest": 39.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0206, "rho": 0.0008, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-09T15:37:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00017000", "bid": 12.9, "bid_size": 1850.0, "ask": 16.3, "ask_size": 1086.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0247, "vega": 0.0046, "theta": -0.0136, "rho": -0.024, "theo": 15.0843, "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": "QBTX1261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.8428, "open_interest": 38.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0205, "vega": 0.0054, "theta": -0.02, "rho": 0.0007, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-02T09:51:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00018000", "bid": 13.9, "bid_size": 1841.0, "ask": 17.3, "ask_size": 1070.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.024, "vega": 0.0042, "theta": -0.0126, "rho": -0.0223, "theo": 16.0781, "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": 15.6999998092651}, {"option": "QBTX1261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.9037, "open_interest": 44.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0197, "vega": 0.0052, "theta": -0.0195, "rho": 0.0007, "theo": 0.0822, "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": "QBTX1261218P00019000", "bid": 14.7, "bid_size": 1780.0, "ask": 18.3, "ask_size": 1034.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0232, "vega": 0.0041, "theta": -0.0115, "rho": -0.0231, "theo": 17.0735, "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": 16.6999998092651}, {"option": "QBTX1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 4.961, "open_interest": 35.0, "volume": 3.0, "delta": 0.1085, "gamma": 0.019, "vega": 0.0051, "theta": -0.0189, "rho": 0.0007, "theo": 0.0782, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:44:31", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00020000", "bid": 15.7, "bid_size": 1795.0, "ask": 19.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0225, "vega": 0.0038, "theta": -0.0104, "rho": -0.0234, "theo": 18.0694, "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": 17.6999998092651}, {"option": "QBTX1261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3121.0, "iv": 5.015, "open_interest": 112.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0182, "vega": 0.0049, "theta": -0.0184, "rho": 0.0006, "theo": 0.0745, "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": "QBTX1261218P00021000", "bid": 16.7, "bid_size": 1794.0, "ask": 20.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0219, "vega": 0.0036, "theta": -0.0095, "rho": -0.0224, "theo": 19.0656, "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": 18.6999998092651}, {"option": "QBTX1261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 5.0661, "open_interest": 72.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0176, "vega": 0.0048, "theta": -0.0179, "rho": 0.0006, "theo": 0.0712, "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": "QBTX1261218P00022000", "bid": 17.7, "bid_size": 1794.0, "ask": 21.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0215, "vega": 0.0034, "theta": -0.0092, "rho": -0.0224, "theo": 20.0622, "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": 19.6999998092651}, {"option": "QBTX1261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 5.1146, "open_interest": 14.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.017, "vega": 0.0046, "theta": -0.0175, "rho": 0.0006, "theo": 0.0681, "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": "QBTX1261218P00023000", "bid": 18.7, "bid_size": 1794.0, "ask": 22.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.021, "vega": 0.003, "theta": -0.0086, "rho": -0.0207, "theo": 21.0591, "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": 20.6999998092651}, {"option": "QBTX1261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.1607, "open_interest": 75.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0164, "vega": 0.0045, "theta": -0.017, "rho": 0.0006, "theo": 0.0652, "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": "QBTX1261218P00024000", "bid": 19.7, "bid_size": 1794.0, "ask": 23.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0203, "vega": 0.0026, "theta": -0.0076, "rho": -0.0182, "theo": 22.0566, "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": 21.6000003814697}, {"option": "QBTX1261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 5.2046, "open_interest": 24.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0159, "vega": 0.0044, "theta": -0.0166, "rho": 0.0006, "theo": 0.0625, "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": "QBTX1261218P00025000", "bid": 20.7, "bid_size": 1794.0, "ask": 24.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0195, "vega": 0.0026, "theta": -0.0064, "rho": -0.0187, "theo": 23.0543, "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": 22.75}, {"option": "QBTX1261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 5.2466, "open_interest": 1.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0154, "vega": 0.0042, "theta": -0.0162, "rho": 0.0005, "theo": 0.0601, "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": "QBTX1261218P00026000", "bid": 21.7, "bid_size": 1794.0, "ask": 25.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0198, "vega": 0.0025, "theta": -0.0053, "rho": -0.0192, "theo": 24.0522, "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": 23.75}, {"option": "QBTX1261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.2868, "open_interest": 2.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0149, "vega": 0.0041, "theta": -0.0158, "rho": 0.0005, "theo": 0.0578, "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": "QBTX1261218P00027000", "bid": 22.6, "bid_size": 1791.0, "ask": 26.3, "ask_size": 1027.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0202, "vega": 0.0024, "theta": -0.0042, "rho": -0.0192, "theo": 25.0502, "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": 24.6000003814697}, {"option": "QBTX1261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1604.0, "iv": 5.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0145, "vega": 0.004, "theta": -0.0154, "rho": 0.0005, "theo": 0.0556, "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": "QBTX1261218P00028000", "bid": 23.6, "bid_size": 1791.0, "ask": 27.3, "ask_size": 1027.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0206, "vega": 0.0023, "theta": -0.0031, "rho": -0.0176, "theo": 26.0483, "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": 25.6000003814697}, {"option": "QBTX1261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3104.0, "iv": 5.3623, "open_interest": 3.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.014, "vega": 0.0039, "theta": -0.0151, "rho": 0.0005, "theo": 0.0536, "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": "QBTX1261218P00029000", "bid": 24.6, "bid_size": 1791.0, "ask": 28.3, "ask_size": 1027.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0203, "vega": 0.0018, "theta": -0.0015, "rho": -0.0152, "theo": 27.0468, "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": 26.75}, {"option": "QBTX1261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.3978, "open_interest": 27.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0136, "vega": 0.0038, "theta": -0.0148, "rho": 0.0005, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00030000", "bid": 25.9, "bid_size": 1815.0, "ask": 29.3, "ask_size": 1052.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.02, "vega": 0.0017, "theta": 0.0, "rho": -0.0153, "theo": 28.0454, "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": 27.6000003814697}, {"option": "QBTX1261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.432, "open_interest": 4.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0133, "vega": 0.0037, "theta": -0.0144, "rho": 0.0004, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:44:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00031000", "bid": 26.7, "bid_size": 1793.0, "ask": 30.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0196, "vega": 0.0015, "theta": 0.0, "rho": -0.0134, "theo": 29.0442, "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": 28.75}, {"option": "QBTX1261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.4649, "open_interest": 223.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0129, "vega": 0.0036, "theta": -0.0141, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:43:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00032000", "bid": 27.6, "bid_size": 1794.0, "ask": 31.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0192, "vega": 0.0013, "theta": 0.0, "rho": -0.0129, "theo": 30.0432, "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": 29.75}, {"option": "QBTX1261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1606.0, "iv": 5.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0126, "vega": 0.0035, "theta": -0.0138, "rho": 0.0004, "theo": 0.0467, "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": "QBTX1261218P00033000", "bid": 28.6, "bid_size": 1794.0, "ask": 32.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0187, "vega": 0.0012, "theta": 0.0, "rho": -0.0118, "theo": 31.0423, "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": 30.75}, {"option": "QBTX1261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.5274, "open_interest": 131.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0122, "vega": 0.0034, "theta": -0.0135, "rho": 0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T12:24:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00034000", "bid": 29.7, "bid_size": 1793.0, "ask": 33.3, "ask_size": 1031.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0183, "vega": 0.0011, "theta": 0.0, "rho": -0.0077, "theo": 32.0427, "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": 31.6000003814697}, {"option": "QBTX1261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3102.0, "iv": 5.5572, "open_interest": 2.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0119, "vega": 0.0034, "theta": -0.0132, "rho": 0.0004, "theo": 0.0438, "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": 0.375}, {"option": "QBTX1261218P00035000", "bid": 30.7, "bid_size": 1699.0, "ask": 34.3, "ask_size": 956.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0165, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.0412, "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": 32.75}, {"option": "QBTX1261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3123.0, "iv": 5.6924, "open_interest": 252.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0106, "vega": 0.003, "theta": -0.012, "rho": 0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:56:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1261218P00040000", "bid": 35.7, "bid_size": 1600.0, "ask": 39.3, "ask_size": 951.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0071, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 38.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-16T14:15:33", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "QBTX1270319C00001000", "bid": 0.05, "bid_size": 1805.0, "ask": 3.5, "ask_size": 1780.0, "iv": 4.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0184, "vega": 0.0095, "theta": -0.0071, "rho": 0.0065, "theo": 1.3273, "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": 1.32499998807907}, {"option": "QBTX1270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1845.0, "iv": 2.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0186, "vega": 0.0095, "theta": -0.0076, "rho": -0.0072, "theo": 0.3234, "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": "QBTX1270319C00002000", "bid": 0.05, "bid_size": 1851.0, "ask": 2.95, "ask_size": 1850.0, "iv": 3.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.037, "vega": 0.0163, "theta": -0.0109, "rho": 0.0084, "theo": 0.8765, "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": 0.82499997317791}, {"option": "QBTX1270319P00002000", "bid": 0.35, "bid_size": 1642.0, "ask": 1.1, "ask_size": 971.0, "iv": 1.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0377, "vega": 0.0163, "theta": -0.0111, "rho": -0.0168, "theo": 0.8591, "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": 0.674999982118606}, {"option": "QBTX1270319C00003000", "bid": 0.05, "bid_size": 1697.0, "ask": 1.0, "ask_size": 1699.0, "iv": 1.6207, "open_interest": 10.0, "volume": 0.0, "delta": 0.614, "gamma": 0.042, "vega": 0.0188, "theta": -0.013, "rho": 0.0079, "theo": 0.6694, "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": "QBTX1270319P00003000", "bid": 1.2, "bid_size": 1656.0, "ask": 2.0, "ask_size": 1110.0, "iv": 1.8356, "open_interest": 1.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0432, "vega": 0.0187, "theta": -0.0129, "rho": -0.0263, "theo": 1.6412, "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": "QBTX1270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1699.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0422, "vega": 0.0194, "theta": -0.0138, "rho": 0.0072, "theo": 0.5506, "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": 0.425000011920929}, {"option": "QBTX1270319P00004000", "bid": 1.9, "bid_size": 1796.0, "ask": 2.85, "ask_size": 1111.0, "iv": 1.6867, "open_interest": 2.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0439, "vega": 0.0192, "theta": -0.0135, "rho": -0.0341, "theo": 2.5134, "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": 2.32499998807907}, {"option": "QBTX1270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1755.0, "iv": 1.8214, "open_interest": 15.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0411, "vega": 0.0193, "theta": -0.0141, "rho": 0.0066, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-21T11:24:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00005000", "bid": 1.1, "bid_size": 1824.0, "ask": 5.2, "ask_size": 1654.0, "iv": 1.3838, "open_interest": 10.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0433, "vega": 0.0189, "theta": -0.0135, "rho": -0.0405, "theo": 3.4259, "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": 3.10000002384186}, {"option": "QBTX1270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1852.0, "iv": 1.9797, "open_interest": 31.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0395, "vega": 0.0189, "theta": -0.0141, "rho": 0.0061, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-28T13:18:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00006000", "bid": 2.0, "bid_size": 1907.0, "ask": 6.1, "ask_size": 1753.0, "iv": 1.1553, "open_interest": 32.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0423, "vega": 0.0184, "theta": -0.0133, "rho": -0.0457, "theo": 4.3609, "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": 3.89999997615814}, {"option": "QBTX1270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1814.0, "iv": 2.1066, "open_interest": 14.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0379, "vega": 0.0184, "theta": -0.0139, "rho": 0.0056, "theo": 0.3676, "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": "QBTX1270319P00007000", "bid": 3.0, "bid_size": 1802.0, "ask": 7.0, "ask_size": 1644.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0412, "vega": 0.0176, "theta": -0.0129, "rho": -0.0501, "theo": 5.3102, "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": 4.79999995231628}, {"option": "QBTX1270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1760.0, "iv": 2.2124, "open_interest": 2.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0363, "vega": 0.0179, "theta": -0.0137, "rho": 0.0052, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T15:45:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00008000", "bid": 4.0, "bid_size": 1836.0, "ask": 8.0, "ask_size": 1672.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.685, "gamma": 0.0402, "vega": 0.0168, "theta": -0.0124, "rho": -0.0534, "theo": 6.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T12:37:39", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "QBTX1270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1760.0, "iv": 2.3027, "open_interest": 7.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0348, "vega": 0.0173, "theta": -0.0134, "rho": 0.0049, "theo": 0.3022, "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": "QBTX1270319P00009000", "bid": 5.0, "bid_size": 1815.0, "ask": 9.0, "ask_size": 1652.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0392, "vega": 0.016, "theta": -0.0119, "rho": -0.056, "theo": 7.2354, "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": "QBTX1270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1821.0, "iv": 2.3814, "open_interest": 16.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0334, "vega": 0.0168, "theta": -0.0131, "rho": 0.0046, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T09:42:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00010000", "bid": 6.0, "bid_size": 1793.0, "ask": 10.0, "ask_size": 1603.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0383, "vega": 0.0152, "theta": -0.0114, "rho": -0.0575, "theo": 8.207, "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": 7.75000023841858}, {"option": "QBTX1270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1760.0, "iv": 2.451, "open_interest": 10.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0321, "vega": 0.0162, "theta": -0.0127, "rho": 0.0043, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-01T13:12:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00011000", "bid": 7.0, "bid_size": 1825.0, "ask": 11.0, "ask_size": 1663.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0376, "vega": 0.0143, "theta": -0.0109, "rho": -0.0593, "theo": 9.1828, "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": 8.75000023841858}, {"option": "QBTX1270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1760.0, "iv": 2.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0309, "vega": 0.0157, "theta": -0.0124, "rho": 0.0041, "theo": 0.2382, "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": "QBTX1270319P00012000", "bid": 8.0, "bid_size": 1805.0, "ask": 12.0, "ask_size": 1643.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0368, "vega": 0.0135, "theta": -0.0104, "rho": -0.0593, "theo": 10.1621, "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": "QBTX1270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1760.0, "iv": 2.5696, "open_interest": 2.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0297, "vega": 0.0152, "theta": -0.0121, "rho": 0.0039, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:37:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00013000", "bid": 8.9, "bid_size": 1772.0, "ask": 13.0, "ask_size": 1606.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0364, "vega": 0.0127, "theta": -0.0098, "rho": -0.0596, "theo": 11.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-23T14:39:43", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QBTX1270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1761.0, "iv": 2.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0287, "vega": 0.0148, "theta": -0.0118, "rho": 0.0037, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T15:34:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00014000", "bid": 9.9, "bid_size": 1774.0, "ask": 14.0, "ask_size": 1586.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0361, "vega": 0.012, "theta": -0.0094, "rho": -0.0594, "theo": 12.1285, "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": 11.75}, {"option": "QBTX1270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1762.0, "iv": 2.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0277, "vega": 0.0143, "theta": -0.0115, "rho": 0.0035, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T11:47:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00015000", "bid": 10.9, "bid_size": 1800.0, "ask": 14.9, "ask_size": 1262.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0356, "vega": 0.0112, "theta": -0.0088, "rho": -0.0592, "theo": 13.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-10-26T10:30:52", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "QBTX1270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1854.0, "iv": 2.7118, "open_interest": 31.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0268, "vega": 0.0139, "theta": -0.0112, "rho": 0.0034, "theo": 0.1849, "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": "QBTX1270319P00016000", "bid": 11.9, "bid_size": 1789.0, "ask": 16.0, "ask_size": 1633.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0354, "vega": 0.0103, "theta": -0.0083, "rho": -0.057, "theo": 14.1028, "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": "QBTX1270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1761.0, "iv": 2.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0259, "vega": 0.0135, "theta": -0.0109, "rho": 0.0032, "theo": 0.1749, "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": "QBTX1270319P00017000", "bid": 12.9, "bid_size": 1805.0, "ask": 17.0, "ask_size": 1645.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0351, "vega": 0.0094, "theta": -0.0079, "rho": -0.0536, "theo": 15.0925, "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": 14.6999998092651}, {"option": "QBTX1270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1848.0, "iv": 2.7901, "open_interest": 29.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0251, "vega": 0.0131, "theta": -0.0106, "rho": 0.0031, "theo": 0.1658, "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": "QBTX1270319P00018000", "bid": 13.9, "bid_size": 1789.0, "ask": 18.0, "ask_size": 1633.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0346, "vega": 0.0087, "theta": -0.0078, "rho": -0.0523, "theo": 16.0836, "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": 15.6999998092651}, {"option": "QBTX1270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1817.0, "iv": 2.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0243, "vega": 0.0127, "theta": -0.0104, "rho": 0.003, "theo": 0.1576, "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": "QBTX1270319P00019000", "bid": 14.7, "bid_size": 1810.0, "ask": 19.0, "ask_size": 1645.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0348, "vega": 0.0081, "theta": -0.0076, "rho": -0.0513, "theo": 17.0756, "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": 16.6999998092651}, {"option": "QBTX1270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2217.0, "iv": 2.8016, "open_interest": 150.0, "volume": 2.0, "delta": 0.1781, "gamma": 0.0236, "vega": 0.0124, "theta": -0.0101, "rho": 0.0028, "theo": 0.1501, "change": 0.285, "open": 0.7, "high": 0.7, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T14:44:20", "percent_change": 76.0, "prev_day_close": 0.375}, {"option": "QBTX1270319P00020000", "bid": 15.9, "bid_size": 1824.0, "ask": 20.0, "ask_size": 1666.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0348, "vega": 0.0076, "theta": -0.0072, "rho": -0.0503, "theo": 18.0685, "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": 17.6999998092651}], "symbol": "QBTX", "security_type": "stock", "exchange_id": 3, "current_price": 7.87, "price_change": -0.97, "price_change_percent": -10.9729, "bid": 7.87, "ask": 8.1, "bid_size": 100, "ask_size": 1700, "open": 9.09, "high": 9.2, "low": 7.73, "close": 7.87, "prev_day_close": 8.84, "volume": 291990, "iv30": 202.574, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521135100, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "QBTX"}