{"timestamp": "2026-11-10 00:22:20", "data": {"options": [{"option": "QBTZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0045, "vega": 0.0018, "theta": -0.0283, "rho": 0.0012, "theo": 14.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "QBTZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.004, "vega": 0.0021, "theta": -0.0267, "rho": -0.0002, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0059, "vega": 0.0024, "theta": -0.0353, "rho": 0.0014, "theo": 13.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "QBTZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0054, "vega": 0.0028, "theta": -0.0333, "rho": -0.0003, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0076, "vega": 0.0032, "theta": -0.0432, "rho": 0.0017, "theo": 12.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "QBTZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0071, "vega": 0.0035, "theta": -0.0412, "rho": -0.0004, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QBTZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0097, "vega": 0.0041, "theta": -0.0523, "rho": 0.002, "theo": 11.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "QBTZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0092, "vega": 0.0044, "theta": -0.0504, "rho": -0.0005, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QBTZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0122, "vega": 0.0052, "theta": -0.0626, "rho": 0.0023, "theo": 11.0813, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0116, "vega": 0.0054, "theta": -0.061, "rho": -0.0007, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T10:19:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QBTZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.015, "vega": 0.0064, "theta": -0.0742, "rho": 0.0026, "theo": 10.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "QBTZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7072, "open_interest": 2.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0145, "vega": 0.0066, "theta": -0.0727, "rho": -0.0009, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T14:48:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QBTZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0181, "vega": 0.0077, "theta": -0.0868, "rho": 0.0028, "theo": 9.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "QBTZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0176, "vega": 0.0079, "theta": -0.0855, "rho": -0.0012, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QBTZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0214, "vega": 0.0091, "theta": -0.1001, "rho": 0.003, "theo": 8.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QBTZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.021, "vega": 0.0092, "theta": -0.099, "rho": -0.0015, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QBTZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0247, "vega": 0.0105, "theta": -0.1138, "rho": 0.0032, "theo": 7.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "QBTZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0243, "vega": 0.0106, "theta": -0.1128, "rho": -0.0018, "theo": 1.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "QBTZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.028, "vega": 0.0118, "theta": -0.1272, "rho": 0.0032, "theo": 7.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "QBTZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9774, "open_interest": 6.0, "volume": 1.0, "delta": -0.1963, "gamma": 0.0276, "vega": 0.0119, "theta": -0.1263, "rho": -0.0022, "theo": 1.3329, "change": 0.225, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:16:33", "percent_change": 21.9512, "prev_day_close": 1.02500002086163}, {"option": "QBTZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2154, "open_interest": 5.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.031, "vega": 0.0131, "theta": -0.1401, "rho": 0.0033, "theo": 6.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-14T10:32:14", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "QBTZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0307, "vega": 0.0131, "theta": -0.1391, "rho": -0.0026, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "QBTZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0336, "vega": 0.0142, "theta": -0.1518, "rho": 0.0033, "theo": 5.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "QBTZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0333, "vega": 0.0142, "theta": -0.1508, "rho": -0.0031, "theo": 2.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "QBTZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0358, "vega": 0.0152, "theta": -0.162, "rho": 0.0032, "theo": 5.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-10-15T09:59:09", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "QBTZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0355, "vega": 0.0152, "theta": -0.1609, "rho": -0.0036, "theo": 2.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QBTZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0375, "vega": 0.0159, "theta": -0.1706, "rho": 0.0031, "theo": 4.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-10-15T11:11:46", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "QBTZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2559, "open_interest": 6.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0372, "vega": 0.0159, "theta": -0.1694, "rho": -0.0042, "theo": 2.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T15:49:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "QBTZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0386, "vega": 0.0165, "theta": -0.1772, "rho": 0.003, "theo": 4.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-08T13:47:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QBTZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0383, "vega": 0.0165, "theta": -0.176, "rho": -0.0047, "theo": 3.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "QBTZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3267, "open_interest": 2.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0392, "vega": 0.0168, "theta": -0.1821, "rho": 0.003, "theo": 3.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:40:42", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "QBTZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3164, "open_interest": 2.0, "volume": 0.0, "delta": -0.429, "gamma": 0.039, "vega": 0.0168, "theta": -0.1807, "rho": -0.0053, "theo": 4.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:51:25", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "QBTZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0394, "vega": 0.0171, "theta": -0.1852, "rho": 0.0028, "theo": 3.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "QBTZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0392, "vega": 0.017, "theta": -0.1838, "rho": -0.0058, "theo": 4.7565, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3665, "open_interest": 0.0, "volume": 2.0, "delta": 0.4935, "gamma": 0.0392, "vega": 0.0171, "theta": -0.1868, "rho": 0.0027, "theo": 3.1126, "change": -3.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:50:03", "percent_change": -50.4132, "prev_day_close": 6.04999995231628}, {"option": "QBTZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.039, "vega": 0.0171, "theta": -0.1853, "rho": -0.0064, "theo": 5.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "QBTZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3785, "open_interest": 1.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0388, "vega": 0.017, "theta": -0.187, "rho": 0.0025, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T11:47:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "QBTZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0385, "vega": 0.017, "theta": -0.1854, "rho": -0.0069, "theo": 6.1402, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.428, "gamma": 0.038, "vega": 0.0168, "theta": -0.186, "rho": 0.0024, "theo": 2.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QBTZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0378, "vega": 0.0168, "theta": -0.1844, "rho": -0.0075, "theo": 6.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "QBTZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0371, "vega": 0.0166, "theta": -0.184, "rho": 0.0023, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0369, "vega": 0.0165, "theta": -0.1824, "rho": -0.008, "theo": 7.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "QBTZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.036, "vega": 0.0162, "theta": -0.1813, "rho": 0.0022, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "QBTZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0358, "vega": 0.0162, "theta": -0.1795, "rho": -0.0085, "theo": 8.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "QBTZ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7852, "open_interest": 5.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0348, "vega": 0.0158, "theta": -0.1779, "rho": 0.002, "theo": 1.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T12:15:10", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QBTZ261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0346, "vega": 0.0158, "theta": -0.1761, "rho": -0.009, "theo": 9.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "QBTZ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9145, "open_interest": 1.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0336, "vega": 0.0154, "theta": -0.1739, "rho": 0.0019, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T09:51:14", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "QBTZ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0334, "vega": 0.0153, "theta": -0.1721, "rho": -0.0095, "theo": 10.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "QBTZ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0369, "open_interest": 1.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0323, "vega": 0.0149, "theta": -0.1696, "rho": 0.0018, "theo": 1.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T12:29:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "QBTZ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0321, "vega": 0.0149, "theta": -0.1677, "rho": -0.01, "theo": 10.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "QBTZ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.153, "open_interest": 2.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.031, "vega": 0.0144, "theta": -0.1651, "rho": 0.0017, "theo": 1.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T12:21:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "QBTZ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0309, "vega": 0.0144, "theta": -0.1631, "rho": -0.0105, "theo": 11.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "QBTZ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2636, "open_interest": 1.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0297, "vega": 0.014, "theta": -0.1603, "rho": 0.0016, "theo": 1.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T12:29:22", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "QBTZ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0296, "vega": 0.0139, "theta": -0.1583, "rho": -0.011, "theo": 12.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "QBTZ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0285, "vega": 0.0134, "theta": -0.1555, "rho": 0.0015, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QBTZ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0283, "vega": 0.0134, "theta": -0.1533, "rho": -0.0114, "theo": 13.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "QBTZ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0272, "vega": 0.0129, "theta": -0.1506, "rho": 0.0014, "theo": 1.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "QBTZ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0271, "vega": 0.0129, "theta": -0.1484, "rho": -0.0119, "theo": 14.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "QBTZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.026, "vega": 0.0125, "theta": -0.1456, "rho": 0.0013, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "QBTZ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0259, "vega": 0.0124, "theta": -0.1434, "rho": -0.0123, "theo": 15.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "QBTZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0249, "vega": 0.012, "theta": -0.1408, "rho": 0.0013, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "QBTZ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0248, "vega": 0.012, "theta": -0.1384, "rho": -0.0128, "theo": 16.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "QBTZ261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0207, "vega": 0.0102, "theta": -0.1221, "rho": 0.001, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "QBTZ261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0206, "vega": 0.0102, "theta": -0.1194, "rho": -0.0144, "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": 17.5500001907349}, {"option": "QBTZ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0197, "vega": 0.0098, "theta": -0.1177, "rho": 0.001, "theo": 0.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "QBTZ261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0197, "vega": 0.0098, "theta": -0.115, "rho": -0.0148, "theo": 21.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "QBTZ261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0189, "vega": 0.0094, "theta": -0.1135, "rho": 0.0009, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QBTZ261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0188, "vega": 0.0094, "theta": -0.1107, "rho": -0.0151, "theo": 21.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "QBTZ261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.018, "vega": 0.0091, "theta": -0.1094, "rho": 0.0008, "theo": 0.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "QBTZ261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.018, "vega": 0.0091, "theta": -0.1065, "rho": -0.0155, "theo": 22.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "QBTZ261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0172, "vega": 0.0087, "theta": -0.1054, "rho": 0.0008, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QBTZ261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0172, "vega": 0.0087, "theta": -0.1024, "rho": -0.0159, "theo": 23.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "QBTZ261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0164, "vega": 0.0084, "theta": -0.1016, "rho": 0.0008, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0164, "vega": 0.0084, "theta": -0.0985, "rho": -0.0162, "theo": 24.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "QBTZ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.424, "open_interest": 3.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0157, "vega": 0.008, "theta": -0.098, "rho": 0.0007, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T12:01:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "QBTZ261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0157, "vega": 0.008, "theta": -0.0948, "rho": -0.0165, "theo": 25.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "QBTZ261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 23.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "QBTZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 22.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "QBTZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.001, "theta": -0.0049, "rho": -0.0002, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 21.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QBTZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0065, "rho": -0.0003, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 20.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "QBTZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0082, "rho": -0.0004, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 19.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "QBTZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0016, "vega": 0.0029, "theta": -0.01, "rho": -0.0006, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QBTZ261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 18.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "QBTZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.9307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0022, "vega": 0.0037, "theta": -0.012, "rho": -0.0007, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QBTZ261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0013, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 17.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QBTZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.003, "vega": 0.0047, "theta": -0.0141, "rho": -0.001, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QBTZ261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0035, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 16.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QBTZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0038, "vega": 0.0058, "theta": -0.0165, "rho": -0.0012, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0061, "vega": 0.0016, "theta": -0.0325, "rho": 0.0008, "theo": 15.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "QBTZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0049, "vega": 0.007, "theta": -0.0191, "rho": -0.0016, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QBTZ261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0093, "vega": 0.0025, "theta": -0.0381, "rho": 0.0011, "theo": 14.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-22T12:44:10", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "QBTZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0062, "vega": 0.0084, "theta": -0.022, "rho": -0.002, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0121, "vega": 0.0054, "theta": -0.0382, "rho": 0.0025, "theo": 13.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-05-07T12:05:05", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "QBTZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0076, "vega": 0.01, "theta": -0.0252, "rho": -0.0024, "theo": 0.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QBTZ261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0137, "vega": 0.0073, "theta": -0.0406, "rho": 0.0032, "theo": 12.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "QBTZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0092, "vega": 0.0117, "theta": -0.0286, "rho": -0.003, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QBTZ261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.015, "vega": 0.0101, "theta": -0.0435, "rho": 0.0043, "theo": 12.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "QBTZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0109, "vega": 0.0135, "theta": -0.0323, "rho": -0.0036, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0167, "vega": 0.0122, "theta": -0.0462, "rho": 0.0049, "theo": 11.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "QBTZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0128, "vega": 0.0154, "theta": -0.0362, "rho": -0.0044, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "QBTZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0184, "vega": 0.0151, "theta": -0.0491, "rho": 0.0059, "theo": 10.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-15T13:50:20", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "QBTZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4201, "open_interest": 0.0, "volume": 4.0, "delta": -0.1357, "gamma": 0.0146, "vega": 0.0174, "theta": -0.0401, "rho": -0.0053, "theo": 1.3568, "change": 0.25, "open": 1.01, "high": 1.05, "low": 1.01, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:41:15", "percent_change": 31.25, "prev_day_close": 0.800000011920929}, {"option": "QBTZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0199, "vega": 0.0176, "theta": -0.0521, "rho": 0.0065, "theo": 9.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-15T09:57:33", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "QBTZ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0165, "vega": 0.0194, "theta": -0.0441, "rho": -0.0063, "theo": 1.6482, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0215, "vega": 0.0198, "theta": -0.0557, "rho": 0.0072, "theo": 8.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "QBTZ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0182, "vega": 0.0212, "theta": -0.048, "rho": -0.0074, "theo": 1.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "QBTZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9087, "open_interest": 10.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0228, "vega": 0.0219, "theta": -0.0589, "rho": 0.0074, "theo": 8.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-11T12:32:02", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "QBTZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8096, "open_interest": 10.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0198, "vega": 0.023, "theta": -0.0517, "rho": -0.0086, "theo": 2.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T12:32:02", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "QBTZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0241, "vega": 0.0238, "theta": -0.0622, "rho": 0.0078, "theo": 7.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "QBTZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0212, "vega": 0.0246, "theta": -0.0552, "rho": -0.0098, "theo": 2.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "QBTZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0251, "vega": 0.0254, "theta": -0.065, "rho": 0.0078, "theo": 7.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-20T09:33:07", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "QBTZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6991, "open_interest": 0.0, "volume": 4.0, "delta": -0.2662, "gamma": 0.0224, "vega": 0.026, "theta": -0.0584, "rho": -0.0111, "theo": 3.2893, "change": 0.4, "open": 2.91, "high": 3.0, "low": 2.91, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:41:15", "percent_change": 15.3846, "prev_day_close": 2.59999996423721}, {"option": "QBTZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8251, "open_interest": 2.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0259, "vega": 0.0269, "theta": -0.0675, "rho": 0.0081, "theo": 6.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T09:30:59", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "QBTZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0234, "vega": 0.0272, "theta": -0.0613, "rho": -0.0125, "theo": 3.8153, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0264, "vega": 0.028, "theta": -0.0697, "rho": 0.008, "theo": 6.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "QBTZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0241, "vega": 0.0282, "theta": -0.0638, "rho": -0.0139, "theo": 4.3831, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.859, "open_interest": 0.0, "volume": 1.0, "delta": 0.6269, "gamma": 0.0268, "vega": 0.029, "theta": -0.0716, "rho": 0.008, "theo": 5.8069, "change": -3.4, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:58:48", "percent_change": -37.7778, "prev_day_close": 9.00000023841858}, {"option": "QBTZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0247, "vega": 0.029, "theta": -0.0659, "rho": -0.0153, "theo": 4.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QBTZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.027, "vega": 0.0297, "theta": -0.0731, "rho": 0.0078, "theo": 5.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "QBTZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.025, "vega": 0.0296, "theta": -0.0678, "rho": -0.0168, "theo": 5.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "QBTZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8746, "open_interest": 1.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0271, "vega": 0.0303, "theta": -0.0744, "rho": 0.0077, "theo": 5.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T15:32:44", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "QBTZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0253, "vega": 0.0301, "theta": -0.0692, "rho": -0.0182, "theo": 6.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "QBTZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0271, "vega": 0.0307, "theta": -0.0754, "rho": 0.0076, "theo": 4.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QBTZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0253, "vega": 0.0304, "theta": -0.0704, "rho": -0.0196, "theo": 7.0038, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8722, "open_interest": 0.0, "volume": 2.0, "delta": 0.5234, "gamma": 0.0269, "vega": 0.0309, "theta": -0.0761, "rho": 0.0074, "theo": 4.5077, "change": -2.3, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:54:58", "percent_change": -32.3944, "prev_day_close": 7.09999990463257}, {"option": "QBTZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0253, "vega": 0.0306, "theta": -0.0714, "rho": -0.0211, "theo": 7.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QBTZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8964, "open_interest": 0.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0267, "vega": 0.031, "theta": -0.0766, "rho": 0.0073, "theo": 4.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QBTZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0252, "vega": 0.0307, "theta": -0.072, "rho": -0.0225, "theo": 8.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "QBTZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0264, "vega": 0.031, "theta": -0.077, "rho": 0.0071, "theo": 4.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "QBTZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.025, "vega": 0.0307, "theta": -0.0725, "rho": -0.0239, "theo": 9.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "QBTZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.909, "open_interest": 1.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.026, "vega": 0.031, "theta": -0.0771, "rho": 0.0069, "theo": 3.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-16T13:19:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QBTZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0247, "vega": 0.0306, "theta": -0.0727, "rho": -0.0254, "theo": 10.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "QBTZ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0256, "vega": 0.0308, "theta": -0.0771, "rho": 0.0067, "theo": 3.6035, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0244, "vega": 0.0304, "theta": -0.0728, "rho": -0.0268, "theo": 10.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QBTZ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9314, "open_interest": 1.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0252, "vega": 0.0307, "theta": -0.077, "rho": 0.0066, "theo": 3.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T11:33:25", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "QBTZ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0241, "vega": 0.0302, "theta": -0.0727, "rho": -0.0281, "theo": 11.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "QBTZ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0248, "vega": 0.0304, "theta": -0.0767, "rho": 0.0063, "theo": 3.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "QBTZ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0237, "vega": 0.03, "theta": -0.0725, "rho": -0.0295, "theo": 12.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QBTZ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.943, "open_interest": 1.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0243, "vega": 0.0301, "theta": -0.0763, "rho": 0.0061, "theo": 3.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T12:40:31", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "QBTZ261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0233, "vega": 0.0296, "theta": -0.0722, "rho": -0.0309, "theo": 13.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QBTZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9632, "open_interest": 1.0, "volume": 1.0, "delta": 0.3749, "gamma": 0.0238, "vega": 0.0298, "theta": -0.0759, "rho": 0.006, "theo": 2.9528, "change": -2.55, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:00:57", "percent_change": -53.6842, "prev_day_close": 4.75}, {"option": "QBTZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0229, "vega": 0.0293, "theta": -0.0718, "rho": -0.0322, "theo": 14.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "QBTZ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9629, "open_interest": 1.0, "volume": 0.0, "delta": 0.3608, "gamma": 0.0234, "vega": 0.0295, "theta": -0.0754, "rho": 0.0058, "theo": 2.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T12:40:31", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QBTZ261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0224, "vega": 0.029, "theta": -0.0713, "rho": -0.0336, "theo": 15.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "QBTZ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0229, "vega": 0.029, "theta": -0.0748, "rho": 0.0056, "theo": 2.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "QBTZ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.022, "vega": 0.0286, "theta": -0.0707, "rho": -0.0349, "theo": 15.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QBTZ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0224, "vega": 0.0287, "theta": -0.0741, "rho": 0.0054, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0216, "vega": 0.0282, "theta": -0.0701, "rho": -0.0362, "theo": 16.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "QBTZ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0219, "vega": 0.0283, "theta": -0.0734, "rho": 0.0053, "theo": 2.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "QBTZ261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0212, "vega": 0.0278, "theta": -0.0694, "rho": -0.0376, "theo": 17.7051, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0214, "vega": 0.0279, "theta": -0.0727, "rho": 0.0051, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "QBTZ261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0207, "vega": 0.0274, "theta": -0.0687, "rho": -0.0388, "theo": 18.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "QBTZ261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0196, "vega": 0.0262, "theta": -0.0696, "rho": 0.0046, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "QBTZ261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.019, "vega": 0.0258, "theta": -0.0655, "rho": -0.044, "theo": 22.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "QBTZ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0192, "vega": 0.0258, "theta": -0.0688, "rho": 0.0044, "theo": 1.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "QBTZ261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0187, "vega": 0.0254, "theta": -0.0647, "rho": -0.0452, "theo": 23.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QBTZ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0188, "vega": 0.0253, "theta": -0.0679, "rho": 0.0043, "theo": 1.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "QBTZ261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0183, "vega": 0.025, "theta": -0.0638, "rho": -0.0464, "theo": 24.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "QBTZ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0184, "vega": 0.025, "theta": -0.0671, "rho": 0.0042, "theo": 1.8065, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0179, "vega": 0.0246, "theta": -0.0629, "rho": -0.0477, "theo": 25.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "QBTZ261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.018, "vega": 0.0247, "theta": -0.0662, "rho": 0.0041, "theo": 1.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "QBTZ261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0175, "vega": 0.0242, "theta": -0.0621, "rho": -0.0489, "theo": 25.9545, "change": 0.0, "open": 0.0, "high": 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": "QBTZ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0176, "vega": 0.0241, "theta": -0.0654, "rho": 0.004, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "QBTZ261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0171, "vega": 0.0238, "theta": -0.0612, "rho": -0.0501, "theo": 26.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "QBTZ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4528, "open_interest": 11.0, "volume": 8.0, "delta": 0.2254, "gamma": 0.0173, "vega": 0.0237, "theta": -0.0646, "rho": 0.0039, "theo": 1.6267, "change": 0.15, "open": 2.8, "high": 2.8, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:47:24", "percent_change": 5.88235, "prev_day_close": 2.54999995231628}, {"option": "QBTZ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0168, "vega": 0.0234, "theta": -0.0603, "rho": -0.0513, "theo": 27.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "QBTZ270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 23.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "QBTZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0023, "rho": -0.0009, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QBTZ270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 22.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "QBTZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0036, "rho": -0.0016, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QBTZ270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 21.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "QBTZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0053, "theta": -0.0047, "rho": -0.0024, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QBTZ270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 20.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "QBTZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0015, "vega": 0.0073, "theta": -0.0059, "rho": -0.0033, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QBTZ270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0009, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 19.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "QBTZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0071, "rho": -0.0044, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QBTZ270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0034, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 18.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "QBTZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0028, "vega": 0.0117, "theta": -0.0084, "rho": -0.0057, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "QBTZ270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0068, "vega": 0.0038, "theta": -0.0204, "rho": 0.0021, "theo": 17.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QBTZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0036, "vega": 0.0142, "theta": -0.0098, "rho": -0.0072, "theo": 0.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QBTZ270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0091, "vega": 0.0077, "theta": -0.0228, "rho": 0.0038, "theo": 16.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "QBTZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0044, "vega": 0.0168, "theta": -0.0112, "rho": -0.009, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QBTZ270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0099, "vega": 0.0116, "theta": -0.0226, "rho": 0.0064, "theo": 16.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "QBTZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0052, "vega": 0.0196, "theta": -0.0127, "rho": -0.011, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QBTZ270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0106, "vega": 0.0151, "theta": -0.0229, "rho": 0.0081, "theo": 15.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "QBTZ270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0061, "vega": 0.0223, "theta": -0.0142, "rho": -0.0133, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-10T10:57:59", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "QBTZ270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0112, "vega": 0.0196, "theta": -0.0239, "rho": 0.0103, "theo": 14.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "QBTZ270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8666, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0069, "vega": 0.0251, "theta": -0.0157, "rho": -0.0157, "theo": 1.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "QBTZ270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0119, "vega": 0.0231, "theta": -0.0252, "rho": 0.0119, "theo": 13.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-07-23T09:52:40", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "QBTZ270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0077, "vega": 0.0278, "theta": -0.0172, "rho": -0.0184, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0125, "vega": 0.0269, "theta": -0.0262, "rho": 0.0136, "theo": 12.9871, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0085, "vega": 0.0303, "theta": -0.0186, "rho": -0.0213, "theo": 2.7173, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.013, "vega": 0.0302, "theta": -0.0271, "rho": 0.015, "theo": 12.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "QBTZ270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5955, "open_interest": 1.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0092, "vega": 0.0328, "theta": -0.02, "rho": -0.0243, "theo": 3.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T12:30:04", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "QBTZ270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0135, "vega": 0.0331, "theta": -0.0281, "rho": 0.016, "theo": 11.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "QBTZ270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0099, "vega": 0.0351, "theta": -0.0213, "rho": -0.0275, "theo": 3.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "QBTZ270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.014, "vega": 0.0357, "theta": -0.029, "rho": 0.0167, "theo": 11.2479, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0105, "vega": 0.0372, "theta": -0.0225, "rho": -0.0308, "theo": 4.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "QBTZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0144, "vega": 0.0382, "theta": -0.0299, "rho": 0.0174, "theo": 10.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "QBTZ270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0111, "vega": 0.0391, "theta": -0.0236, "rho": -0.0341, "theo": 4.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QBTZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0147, "vega": 0.0404, "theta": -0.0307, "rho": 0.0181, "theo": 10.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "QBTZ270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0116, "vega": 0.0409, "theta": -0.0246, "rho": -0.0375, "theo": 5.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "QBTZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.015, "vega": 0.0424, "theta": -0.0314, "rho": 0.0185, "theo": 9.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "QBTZ270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.012, "vega": 0.0425, "theta": -0.0256, "rho": -0.041, "theo": 5.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "QBTZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.542, "open_interest": 521.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0152, "vega": 0.0441, "theta": -0.0321, "rho": 0.0189, "theo": 9.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.13, "last_trade_time": "2026-11-05T13:02:04", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "QBTZ270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6308, "open_interest": 454.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0124, "vega": 0.0439, "theta": -0.0264, "rho": -0.0445, "theo": 6.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:57:30", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "QBTZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0154, "vega": 0.0457, "theta": -0.0328, "rho": 0.0192, "theo": 9.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "QBTZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0128, "vega": 0.0452, "theta": -0.0272, "rho": -0.0481, "theo": 7.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QBTZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0156, "vega": 0.047, "theta": -0.0333, "rho": 0.0194, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "QBTZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0131, "vega": 0.0464, "theta": -0.0279, "rho": -0.0516, "theo": 7.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "QBTZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0158, "vega": 0.0482, "theta": -0.0338, "rho": 0.0196, "theo": 8.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QBTZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0133, "vega": 0.0474, "theta": -0.0285, "rho": -0.0552, "theo": 8.5291, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0159, "vega": 0.0492, "theta": -0.0342, "rho": 0.0195, "theo": 8.1093, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0136, "vega": 0.0483, "theta": -0.029, "rho": -0.0588, "theo": 9.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "QBTZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.016, "vega": 0.0502, "theta": -0.0346, "rho": 0.0197, "theo": 7.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "QBTZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0137, "vega": 0.0491, "theta": -0.0295, "rho": -0.0624, "theo": 9.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "QBTZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.016, "vega": 0.051, "theta": -0.035, "rho": 0.0197, "theo": 7.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "QBTZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0139, "vega": 0.0498, "theta": -0.0299, "rho": -0.066, "theo": 10.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "QBTZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0161, "vega": 0.0516, "theta": -0.0353, "rho": 0.0196, "theo": 7.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "QBTZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.014, "vega": 0.0504, "theta": -0.0303, "rho": -0.0695, "theo": 11.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "QBTZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0161, "vega": 0.0522, "theta": -0.0355, "rho": 0.0195, "theo": 7.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "QBTZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0142, "vega": 0.0509, "theta": -0.0306, "rho": -0.073, "theo": 12.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "QBTZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0161, "vega": 0.0527, "theta": -0.0357, "rho": 0.0194, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "QBTZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0142, "vega": 0.0513, "theta": -0.0308, "rho": -0.0766, "theo": 12.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "QBTZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4915, "open_interest": 3.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0161, "vega": 0.0531, "theta": -0.0359, "rho": 0.0193, "theo": 6.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-01T14:09:05", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "QBTZ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0143, "vega": 0.0517, "theta": -0.031, "rho": -0.0801, "theo": 13.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "QBTZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0161, "vega": 0.0534, "theta": -0.036, "rho": 0.0192, "theo": 6.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "QBTZ270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0144, "vega": 0.052, "theta": -0.0312, "rho": -0.0836, "theo": 14.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "QBTZ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5181, "open_interest": 13.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0161, "vega": 0.0537, "theta": -0.0361, "rho": 0.019, "theo": 6.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T11:08:02", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QBTZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0144, "vega": 0.0522, "theta": -0.0313, "rho": -0.087, "theo": 15.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "QBTZ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.016, "vega": 0.0539, "theta": -0.0362, "rho": 0.0189, "theo": 6.0316, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0144, "vega": 0.0524, "theta": -0.0314, "rho": -0.0904, "theo": 16.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "QBTZ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4997, "open_interest": 1.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.016, "vega": 0.0541, "theta": -0.0362, "rho": 0.0186, "theo": 5.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T13:40:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "QBTZ270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0144, "vega": 0.0525, "theta": -0.0315, "rho": -0.0939, "theo": 16.9994, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5293, "open_interest": 4.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0159, "vega": 0.0541, "theta": -0.0363, "rho": 0.0185, "theo": 5.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-02T13:41:19", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "QBTZ270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0144, "vega": 0.0527, "theta": -0.0315, "rho": -0.0972, "theo": 17.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "QBTZ270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5297, "open_interest": 1.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0158, "vega": 0.0542, "theta": -0.0363, "rho": 0.0184, "theo": 5.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T13:52:27", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "QBTZ270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0144, "vega": 0.0527, "theta": -0.0315, "rho": -0.1006, "theo": 18.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "QBTZ270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0158, "vega": 0.0542, "theta": -0.0363, "rho": 0.0182, "theo": 5.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "QBTZ270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0144, "vega": 0.0528, "theta": -0.0315, "rho": -0.1037, "theo": 19.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "QBTZ270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0157, "vega": 0.0542, "theta": -0.0362, "rho": 0.018, "theo": 5.2325, "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": 7.34999990463257}, {"option": "QBTZ270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0144, "vega": 0.0527, "theta": -0.0315, "rho": -0.107, "theo": 20.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "QBTZ270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5593, "open_interest": 2.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0156, "vega": 0.0541, "theta": -0.0362, "rho": 0.0178, "theo": 5.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T11:47:53", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "QBTZ270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0144, "vega": 0.0527, "theta": -0.0314, "rho": -0.1104, "theo": 21.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "QBTZ270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0155, "vega": 0.0541, "theta": -0.0361, "rho": 0.0176, "theo": 4.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "QBTZ270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0143, "vega": 0.0526, "theta": -0.0313, "rho": -0.1137, "theo": 22.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "QBTZ270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0151, "vega": 0.0534, "theta": -0.0357, "rho": 0.0168, "theo": 4.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QBTZ270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0141, "vega": 0.0522, "theta": -0.0309, "rho": -0.1259, "theo": 25.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "QBTZ270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.015, "vega": 0.0532, "theta": -0.0356, "rho": 0.0166, "theo": 4.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QBTZ270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.014, "vega": 0.052, "theta": -0.0307, "rho": -0.1289, "theo": 26.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "QBTZ270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0149, "vega": 0.053, "theta": -0.0354, "rho": 0.0163, "theo": 4.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "QBTZ270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.014, "vega": 0.0518, "theta": -0.0306, "rho": -0.1321, "theo": 27.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "QBTZ270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0148, "vega": 0.0528, "theta": -0.0353, "rho": 0.0162, "theo": 4.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "QBTZ270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0139, "vega": 0.0516, "theta": -0.0304, "rho": -0.1352, "theo": 28.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "QBTZ270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0147, "vega": 0.0526, "theta": -0.0351, "rho": 0.0161, "theo": 4.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QBTZ270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0138, "vega": 0.0514, "theta": -0.0302, "rho": -0.138, "theo": 29.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "QBTZ270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0146, "vega": 0.0523, "theta": -0.035, "rho": 0.0158, "theo": 3.9786, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0138, "vega": 0.0512, "theta": -0.03, "rho": -0.1411, "theo": 30.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "QBTZ270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.682, "open_interest": 22.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0145, "vega": 0.052, "theta": -0.0348, "rho": 0.0156, "theo": 3.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:25:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QBTZ270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0137, "vega": 0.0509, "theta": -0.0298, "rho": -0.1439, "theo": 30.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "QBTZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0127, "vega": 0.0519, "theta": -0.0254, "rho": 0.0234, "theo": 10.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7500004768372}, {"option": "QBTZ270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5656, "open_interest": 0.0, "volume": 2.0, "delta": -0.2078, "gamma": 0.0084, "vega": 0.05, "theta": -0.0164, "rho": -0.0824, "theo": 8.9961, "change": -1.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T09:43:56", "percent_change": -14.7929, "prev_day_close": 8.45000004768372}, {"option": "QBTZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0131, "vega": 0.0536, "theta": -0.0253, "rho": 0.024, "theo": 9.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "QBTZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0088, "vega": 0.0515, "theta": -0.0165, "rho": -0.0878, "theo": 9.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QBTZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0135, "vega": 0.0554, "theta": -0.0253, "rho": 0.0246, "theo": 9.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.81, "last_trade_time": "2026-11-02T15:33:39", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "QBTZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0092, "vega": 0.0529, "theta": -0.0166, "rho": -0.0932, "theo": 10.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "QBTZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0138, "vega": 0.0571, "theta": -0.0252, "rho": 0.0252, "theo": 9.0491, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0095, "vega": 0.0542, "theta": -0.0166, "rho": -0.0986, "theo": 10.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QBTZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.014, "vega": 0.0585, "theta": -0.0251, "rho": 0.0257, "theo": 8.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "QBTZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0098, "vega": 0.0553, "theta": -0.0167, "rho": -0.104, "theo": 11.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "QBTZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0141, "vega": 0.0597, "theta": -0.025, "rho": 0.0259, "theo": 8.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QBTZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0101, "vega": 0.0563, "theta": -0.0167, "rho": -0.1096, "theo": 12.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "QBTZ270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0142, "vega": 0.0607, "theta": -0.025, "rho": 0.0261, "theo": 8.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QBTZ270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0103, "vega": 0.0571, "theta": -0.0167, "rho": -0.1152, "theo": 12.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QBTZ270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0143, "vega": 0.0616, "theta": -0.0249, "rho": 0.0262, "theo": 7.7069, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0105, "vega": 0.0579, "theta": -0.0167, "rho": -0.1207, "theo": 13.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "QBTZ270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0144, "vega": 0.0624, "theta": -0.0248, "rho": 0.0263, "theo": 7.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "QBTZ270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0107, "vega": 0.0585, "theta": -0.0167, "rho": -0.1263, "theo": 14.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QBTZ270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0144, "vega": 0.063, "theta": -0.0248, "rho": 0.0264, "theo": 7.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QBTZ270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0108, "vega": 0.0591, "theta": -0.0167, "rho": -0.1318, "theo": 15.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QBTZ270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0144, "vega": 0.0636, "theta": -0.0247, "rho": 0.0265, "theo": 6.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "QBTZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0109, "vega": 0.0595, "theta": -0.0166, "rho": -0.1374, "theo": 15.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "QBTZ270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0144, "vega": 0.0641, "theta": -0.0246, "rho": 0.0264, "theo": 6.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "QBTZ270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.011, "vega": 0.0599, "theta": -0.0166, "rho": -0.1428, "theo": 16.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "QBTZ270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0143, "vega": 0.0646, "theta": -0.0246, "rho": 0.0263, "theo": 6.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QBTZ270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0111, "vega": 0.0602, "theta": -0.0165, "rho": -0.1483, "theo": 17.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "QBTZ270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0142, "vega": 0.0648, "theta": -0.0245, "rho": 0.0262, "theo": 6.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "QBTZ270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0111, "vega": 0.0605, "theta": -0.0164, "rho": -0.1535, "theo": 18.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "QBTZ270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5009, "open_interest": 1.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0142, "vega": 0.0649, "theta": -0.0244, "rho": 0.026, "theo": 6.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T14:04:09", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QBTZ270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0112, "vega": 0.0608, "theta": -0.0164, "rho": -0.1588, "theo": 19.0852, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4961, "open_interest": 1.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0141, "vega": 0.0651, "theta": -0.0244, "rho": 0.0259, "theo": 6.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-02T15:37:37", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "QBTZ270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0112, "vega": 0.061, "theta": -0.0163, "rho": -0.1642, "theo": 19.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "QBTZ270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4902, "open_interest": 1.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.014, "vega": 0.0652, "theta": -0.0243, "rho": 0.0258, "theo": 5.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-11-02T10:36:17", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QBTZ270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0112, "vega": 0.0611, "theta": -0.0162, "rho": -0.1695, "theo": 20.7708, "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": 19.8000001907349}, {"option": "QBTZ270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0139, "vega": 0.0653, "theta": -0.0243, "rho": 0.0256, "theo": 5.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "QBTZ270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0112, "vega": 0.0612, "theta": -0.0161, "rho": -0.1746, "theo": 21.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "QBTZ270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4754, "open_interest": 34.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0138, "vega": 0.0654, "theta": -0.0242, "rho": 0.0254, "theo": 5.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T11:24:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QBTZ270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0112, "vega": 0.0613, "theta": -0.016, "rho": -0.1797, "theo": 22.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QBTZ270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0137, "vega": 0.0656, "theta": -0.0242, "rho": 0.0254, "theo": 5.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "QBTZ270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0112, "vega": 0.0613, "theta": -0.0158, "rho": -0.1848, "theo": 23.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "QBTZ270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0136, "vega": 0.0657, "theta": -0.0241, "rho": 0.0253, "theo": 5.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "QBTZ270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0112, "vega": 0.0614, "theta": -0.0157, "rho": -0.1894, "theo": 24.2315, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0132, "vega": 0.065, "theta": -0.0238, "rho": 0.0243, "theo": 4.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "QBTZ270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0111, "vega": 0.0614, "theta": -0.0152, "rho": -0.2088, "theo": 27.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "QBTZ270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0131, "vega": 0.0648, "theta": -0.0238, "rho": 0.0242, "theo": 4.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "QBTZ270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0111, "vega": 0.0613, "theta": -0.0151, "rho": -0.2134, "theo": 28.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "QBTZ270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.013, "vega": 0.0648, "theta": -0.0238, "rho": 0.024, "theo": 4.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "QBTZ270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.011, "vega": 0.0612, "theta": -0.0149, "rho": -0.2181, "theo": 29.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "QBTZ270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0129, "vega": 0.0646, "theta": -0.0237, "rho": 0.0238, "theo": 4.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "QBTZ270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.011, "vega": 0.0612, "theta": -0.0148, "rho": -0.2227, "theo": 30.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "QBTZ270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0128, "vega": 0.0645, "theta": -0.0236, "rho": 0.0236, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 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": "QBTZ270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.011, "vega": 0.0611, "theta": -0.0146, "rho": -0.2266, "theo": 31.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000011444092}, {"option": "QBTZ270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0127, "vega": 0.0646, "theta": -0.0236, "rho": 0.0235, "theo": 4.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "QBTZ270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0109, "vega": 0.061, "theta": -0.0145, "rho": -0.231, "theo": 32.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499988555908}, {"option": "QBTZ270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4148, "open_interest": 1.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0126, "vega": 0.0645, "theta": -0.0235, "rho": 0.0234, "theo": 4.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T15:50:27", "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "QBTZ270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0109, "vega": 0.0609, "theta": -0.0143, "rho": -0.2357, "theo": 33.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "QBTZ2261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0311, "rho": 0.0022, "theo": 4.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "QBTZ2261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0021, "vega": 0.0054, "theta": -0.0268, "rho": -0.0015, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QBTZ2261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0068, "vega": 0.011, "theta": -0.0449, "rho": 0.0048, "theo": 3.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "QBTZ2261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0062, "vega": 0.0115, "theta": -0.0419, "rho": -0.0035, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QBTZ2261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0128, "vega": 0.0187, "theta": -0.0606, "rho": 0.0071, "theo": 2.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QBTZ2261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0121, "vega": 0.019, "theta": -0.058, "rho": -0.0068, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5197, "open_interest": 4.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0179, "vega": 0.0258, "theta": -0.0772, "rho": 0.0081, "theo": 1.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T15:05:05", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "QBTZ2261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0173, "vega": 0.0258, "theta": -0.075, "rho": -0.012, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QBTZ2261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0198, "vega": 0.0298, "theta": -0.0907, "rho": 0.008, "theo": 1.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-16T14:46:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "QBTZ2261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0194, "vega": 0.0297, "theta": -0.0885, "rho": -0.0182, "theo": 1.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QBTZ2261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0513, "open_interest": 0.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0197, "vega": 0.0314, "theta": -0.0996, "rho": 0.0074, "theo": 1.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "QBTZ2261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0194, "vega": 0.0312, "theta": -0.0973, "rho": -0.0242, "theo": 2.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QBTZ2261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2882, "open_interest": 6.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0189, "vega": 0.0317, "theta": -0.105, "rho": 0.0068, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "QBTZ2261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0187, "vega": 0.0315, "theta": -0.1025, "rho": -0.0299, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QBTZ2261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4049, "open_interest": 1.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.018, "vega": 0.0314, "theta": -0.1081, "rho": 0.0063, "theo": 0.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QBTZ2261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0178, "vega": 0.0313, "theta": -0.1054, "rho": -0.0348, "theo": 4.0327, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.017, "vega": 0.0309, "theta": -0.1097, "rho": 0.0058, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QBTZ2261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0169, "vega": 0.0308, "theta": -0.1069, "rho": -0.0394, "theo": 4.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "QBTZ2261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7401, "open_interest": 2.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0162, "vega": 0.0302, "theta": -0.1105, "rho": 0.0055, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0161, "vega": 0.0301, "theta": -0.1073, "rho": -0.0436, "theo": 5.875, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9058, "open_interest": 1.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0154, "vega": 0.0295, "theta": -0.1105, "rho": 0.0051, "theo": 0.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "QBTZ2261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0153, "vega": 0.0294, "theta": -0.1072, "rho": -0.0472, "theo": 6.8163, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0147, "vega": 0.0287, "theta": -0.1102, "rho": 0.0049, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QBTZ2261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0147, "vega": 0.0288, "theta": -0.1066, "rho": -0.0507, "theo": 7.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QBTZ2261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.014, "vega": 0.028, "theta": -0.1095, "rho": 0.0046, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QBTZ2261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0141, "vega": 0.0281, "theta": -0.1057, "rho": -0.0539, "theo": 8.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "QBTZ2261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0135, "vega": 0.0274, "theta": -0.1086, "rho": 0.0044, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QBTZ2261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0135, "vega": 0.0274, "theta": -0.1046, "rho": -0.0568, "theo": 9.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QBTZ2261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2282, "open_interest": 1.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0129, "vega": 0.0267, "theta": -0.1076, "rho": 0.0042, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QBTZ2261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.013, "vega": 0.0268, "theta": -0.1034, "rho": -0.06, "theo": 10.6509, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0125, "vega": 0.0262, "theta": -0.1065, "rho": 0.004, "theo": 0.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QBTZ2261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0126, "vega": 0.0262, "theta": -0.1021, "rho": -0.0624, "theo": 11.6205, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.012, "vega": 0.0255, "theta": -0.1054, "rho": 0.0038, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QBTZ2261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0122, "vega": 0.0256, "theta": -0.1007, "rho": -0.065, "theo": 12.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QBTZ2261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0116, "vega": 0.025, "theta": -0.1042, "rho": 0.0037, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:34:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QBTZ2261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0118, "vega": 0.025, "theta": -0.0993, "rho": -0.0679, "theo": 13.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "QBTZ2261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0112, "vega": 0.0244, "theta": -0.1029, "rho": 0.0036, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QBTZ2261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0114, "vega": 0.0245, "theta": -0.0979, "rho": -0.07, "theo": 14.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "QBTZ2261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0109, "vega": 0.0239, "theta": -0.1017, "rho": 0.0034, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QBTZ2261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0111, "vega": 0.024, "theta": -0.0964, "rho": -0.0716, "theo": 15.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "QBTZ2261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7166, "open_interest": 4.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0106, "vega": 0.0234, "theta": -0.1005, "rho": 0.0033, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QBTZ2261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0108, "vega": 0.0235, "theta": -0.095, "rho": -0.074, "theo": 16.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "QBTZ2261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0103, "vega": 0.0229, "theta": -0.0992, "rho": 0.0032, "theo": 0.4099, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0105, "vega": 0.023, "theta": -0.0936, "rho": -0.0765, "theo": 17.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "QBTZ2261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.01, "vega": 0.0225, "theta": -0.098, "rho": 0.0031, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0103, "vega": 0.0226, "theta": -0.0921, "rho": -0.0779, "theo": 18.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "QBTZ2261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0097, "vega": 0.022, "theta": -0.0968, "rho": 0.003, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QBTZ2261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.01, "vega": 0.0222, "theta": -0.0907, "rho": -0.0794, "theo": 19.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "QBTZ2261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0095, "vega": 0.0216, "theta": -0.0956, "rho": 0.0029, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0098, "vega": 0.0217, "theta": -0.0893, "rho": -0.0807, "theo": 20.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "QBTZ2261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0092, "vega": 0.0212, "theta": -0.0944, "rho": 0.0028, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0096, "vega": 0.0213, "theta": -0.0879, "rho": -0.0839, "theo": 21.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "QBTZ2261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.009, "vega": 0.0209, "theta": -0.0933, "rho": 0.0028, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0094, "vega": 0.0209, "theta": -0.0866, "rho": -0.0843, "theo": 22.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "QBTZ2261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0088, "vega": 0.0206, "theta": -0.0922, "rho": 0.0027, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QBTZ2261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0092, "vega": 0.0206, "theta": -0.0853, "rho": -0.0867, "theo": 23.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QBTZ2261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1008, "open_interest": 5.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0086, "vega": 0.0201, "theta": -0.0911, "rho": 0.0026, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.009, "vega": 0.0202, "theta": -0.084, "rho": -0.0872, "theo": 24.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "QBTZ2270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0018, "vega": 0.0115, "theta": -0.014, "rho": 0.0058, "theo": 4.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "QBTZ2270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0016, "vega": 0.0116, "theta": -0.0146, "rho": -0.0089, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0046, "vega": 0.0233, "theta": -0.021, "rho": 0.013, "theo": 3.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QBTZ2270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0044, "vega": 0.0234, "theta": -0.0216, "rho": -0.0169, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0944, "open_interest": 1.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0081, "vega": 0.0346, "theta": -0.026, "rho": 0.0189, "theo": 2.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "QBTZ2270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0079, "vega": 0.0346, "theta": -0.0263, "rho": -0.0265, "theo": 0.9343, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5284, "open_interest": 2.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0114, "vega": 0.0443, "theta": -0.0301, "rho": 0.0223, "theo": 2.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "QBTZ2270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0112, "vega": 0.0443, "theta": -0.0302, "rho": -0.0384, "theo": 1.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "QBTZ2270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7797, "open_interest": 2.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0134, "vega": 0.0509, "theta": -0.0337, "rho": 0.0231, "theo": 1.916, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0133, "vega": 0.0509, "theta": -0.0334, "rho": -0.0512, "theo": 1.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QBTZ2270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8362, "open_interest": 3.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0142, "vega": 0.0547, "theta": -0.0366, "rho": 0.0227, "theo": 1.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "QBTZ2270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0142, "vega": 0.0546, "theta": -0.036, "rho": -0.0641, "theo": 2.7269, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8898, "open_interest": 1.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0143, "vega": 0.0566, "theta": -0.0389, "rho": 0.0219, "theo": 1.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "QBTZ2270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0144, "vega": 0.0566, "theta": -0.038, "rho": -0.0766, "theo": 3.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "QBTZ2270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0416, "open_interest": 1.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0141, "vega": 0.0575, "theta": -0.0407, "rho": 0.0209, "theo": 1.3915, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0143, "vega": 0.0575, "theta": -0.0395, "rho": -0.088, "theo": 4.426, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0138, "vega": 0.0579, "theta": -0.0421, "rho": 0.0201, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "QBTZ2270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0141, "vega": 0.0579, "theta": -0.0406, "rho": -0.098, "theo": 5.3276, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0134, "vega": 0.0579, "theta": -0.0432, "rho": 0.0192, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QBTZ2270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0138, "vega": 0.0578, "theta": -0.0414, "rho": -0.1082, "theo": 6.2479, "change": 0.0, "open": 0.0, "high": 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": "QBTZ2270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0131, "vega": 0.0578, "theta": -0.0441, "rho": 0.0186, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QBTZ2270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0135, "vega": 0.0577, "theta": -0.0419, "rho": -0.1173, "theo": 7.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "QBTZ2270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2554, "open_interest": 3.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0128, "vega": 0.0575, "theta": -0.0448, "rho": 0.018, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QBTZ2270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0133, "vega": 0.0573, "theta": -0.0423, "rho": -0.1258, "theo": 8.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}], "symbol": "QBTZ", "security_type": "stock", "exchange_id": 2, "current_price": 24.71, "price_change": -4.18, "price_change_percent": -14.4188, "bid": 24.05, "ask": 24.23, "bid_size": 600, "ask_size": 600, "open": 28.93, "high": 30.11, "low": 23.0, "close": 24.81, "prev_day_close": 28.99, "volume": 116228, "iv30": 230.393, "iv30_change": 33.639, "iv30_change_percent": 17.097, "seqno": 10409955644, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "QBTZ"}