{"timestamp": "2026-11-05 02:04:30", "data": {"options": [{"option": "QCOM261106C00100000", "bid": 71.4, "bid_size": 1.0, "ask": 75.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0109, "theo": 73.3399, "change": 3.265, "open": 67.79, "high": 67.79, "low": 67.79, "tick": "down", "last_trade_price": 67.79, "last_trade_time": "2026-11-04T13:42:18", "percent_change": 5.06005, "prev_day_close": 64.5250015258789}, {"option": "QCOM261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 2.497, "open_interest": 6.0, "volume": 42.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0085, "rho": 0.0, "theo": 0.0085, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:48:12", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "QCOM261106C00105000", "bid": 66.5, "bid_size": 5.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0027, "rho": 0.0115, "theo": 68.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2250003814697}, {"option": "QCOM261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 2.289, "open_interest": 3.0, "volume": 125.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0111, "rho": 0.0, "theo": 0.0112, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QCOM261106C00110000", "bid": 61.5, "bid_size": 1.0, "ask": 65.2, "ask_size": 6.0, "iv": 2.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0072, "rho": 0.012, "theo": 63.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "QCOM261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 2.1683, "open_interest": 39.0, "volume": 46.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0151, "rho": 0.0, "theo": 0.0152, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:58:01", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261106C00115000", "bid": 56.5, "bid_size": 5.0, "ask": 60.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0142, "rho": 0.0125, "theo": 58.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-10-23T09:32:30", "percent_change": 0.0, "prev_day_close": 49.5250015258789}, {"option": "QCOM261106P00115000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 22.0, "iv": 2.1124, "open_interest": 136.0, "volume": 202.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0215, "rho": 0.0, "theo": 0.0217, "change": -0.005, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:59:38", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "QCOM261106C00120000", "bid": 51.5, "bid_size": 5.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0016, "theta": -0.026, "rho": 0.013, "theo": 53.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.93, "last_trade_time": "2026-10-15T15:52:58", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "QCOM261106P00120000", "bid": 0.01, "bid_size": 799.0, "ask": 0.06, "ask_size": 25.0, "iv": 1.9433, "open_interest": 957.0, "volume": 1170.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0326, "rho": -0.0001, "theo": 0.0331, "change": -0.01, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:59:24", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "QCOM261106C00125000", "bid": 46.5, "bid_size": 1.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0468, "rho": 0.0136, "theo": 48.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-02T10:47:17", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "QCOM261106P00125000", "bid": 0.05, "bid_size": 9.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9127, "open_interest": 910.0, "volume": 821.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0025, "theta": -0.0528, "rho": -0.0001, "theo": 0.054, "change": -0.035, "open": 0.09, "high": 0.14, "low": 0.03, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:59:32", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "QCOM261106C00130000", "bid": 41.35, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0841, "rho": 0.014, "theo": 43.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.17, "last_trade_time": "2026-10-30T15:03:59", "percent_change": 0.0, "prev_day_close": 34.5999984741211}, {"option": "QCOM261106P00130000", "bid": 0.05, "bid_size": 5.0, "ask": 0.09, "ask_size": 3.0, "iv": 1.7354, "open_interest": 492.0, "volume": 2675.0, "delta": -0.0119, "gamma": 0.0014, "vega": 0.0039, "theta": -0.0895, "rho": -0.0002, "theo": 0.0929, "change": -0.16, "open": 0.15, "high": 0.22, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:59:49", "percent_change": -66.6667, "prev_day_close": 0.240000009536743}, {"option": "QCOM261106C00135000", "bid": 36.6, "bid_size": 5.0, "ask": 40.2, "ask_size": 9.0, "iv": 1.0165, "open_interest": 95.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0022, "vega": 0.0063, "theta": -0.1508, "rho": 0.0144, "theo": 38.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-03T11:03:07", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "QCOM261106P00135000", "bid": 0.11, "bid_size": 6.0, "ask": 0.17, "ask_size": 2.0, "iv": 1.6646, "open_interest": 1110.0, "volume": 3374.0, "delta": -0.0204, "gamma": 0.0022, "vega": 0.0063, "theta": -0.1555, "rho": -0.0004, "theo": 0.1652, "change": -0.24, "open": 0.22, "high": 0.39, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -66.6667, "prev_day_close": 0.359999999403954}, {"option": "QCOM261106C00138000", "bid": 33.6, "bid_size": 6.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.003, "vega": 0.0083, "theta": -0.2127, "rho": 0.0146, "theo": 35.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-10-30T11:09:28", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "QCOM261106P00138000", "bid": 0.15, "bid_size": 5.0, "ask": 0.35, "ask_size": 3.0, "iv": 1.6733, "open_interest": 172.0, "volume": 325.0, "delta": -0.0284, "gamma": 0.003, "vega": 0.0083, "theta": -0.2171, "rho": -0.0006, "theo": 0.2355, "change": -0.225, "open": 0.18, "high": 0.63, "low": 0.13, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:59:53", "percent_change": -42.8571, "prev_day_close": 0.524999991059303}, {"option": "QCOM261106C00139000", "bid": 32.5, "bid_size": 4.0, "ask": 36.35, "ask_size": 8.0, "iv": 1.4053, "open_interest": 1.0, "volume": 11.0, "delta": 0.9683, "gamma": 0.0033, "vega": 0.0091, "theta": -0.2381, "rho": 0.0146, "theo": 34.6158, "change": 1.27, "open": 29.65, "high": 30.07, "low": 27.17, "tick": "up", "last_trade_price": 27.32, "last_trade_time": "2026-11-04T14:03:59", "percent_change": 4.87524, "prev_day_close": 26.0500001907349}, {"option": "QCOM261106P00139000", "bid": 0.04, "bid_size": 15.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.5671, "open_interest": 114.0, "volume": 213.0, "delta": -0.0316, "gamma": 0.0033, "vega": 0.0091, "theta": -0.2424, "rho": -0.0006, "theo": 0.2651, "change": -0.26, "open": 0.42, "high": 0.55, "low": 0.18, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:59:47", "percent_change": -44.0678, "prev_day_close": 0.590000003576279}, {"option": "QCOM261106C00140000", "bid": 31.55, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 1.2402, "open_interest": 29.0, "volume": 32.0, "delta": 0.9647, "gamma": 0.0037, "vega": 0.0099, "theta": -0.2663, "rho": 0.0146, "theo": 33.6497, "change": 4.675, "open": 30.9, "high": 30.9, "low": 26.09, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-11-04T15:47:10", "percent_change": 18.6441, "prev_day_close": 25.0749998092651}, {"option": "QCOM261106P00140000", "bid": 0.27, "bid_size": 1.0, "ask": 0.36, "ask_size": 1.0, "iv": 1.6472, "open_interest": 616.0, "volume": 1652.0, "delta": -0.0352, "gamma": 0.0037, "vega": 0.0099, "theta": -0.2705, "rho": -0.0007, "theo": 0.2985, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:59:54", "percent_change": -56.391, "prev_day_close": 0.66499999165535}, {"option": "QCOM261106C00141000", "bid": 30.55, "bid_size": 1.0, "ask": 34.65, "ask_size": 2.0, "iv": 1.6599, "open_interest": 2.0, "volume": 2.0, "delta": 0.9607, "gamma": 0.004, "vega": 0.0108, "theta": -0.2974, "rho": 0.0147, "theo": 32.6878, "change": 1.67, "open": 27.77, "high": 27.77, "low": 25.97, "tick": "down", "last_trade_price": 25.97, "last_trade_time": "2026-11-04T14:08:52", "percent_change": 6.87243, "prev_day_close": 24.2999992370605}, {"option": "QCOM261106P00141000", "bid": 0.18, "bid_size": 5.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.5816, "open_interest": 204.0, "volume": 295.0, "delta": -0.0392, "gamma": 0.004, "vega": 0.0108, "theta": -0.3015, "rho": -0.0008, "theo": 0.3361, "change": -0.385, "open": 0.3, "high": 0.73, "low": 0.21, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -50.9934, "prev_day_close": 0.754999995231628}, {"option": "QCOM261106C00142000", "bid": 29.6, "bid_size": 6.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.4648, "open_interest": 3.0, "volume": 2.0, "delta": 0.9563, "gamma": 0.0044, "vega": 0.0118, "theta": -0.3317, "rho": 0.0147, "theo": 31.7304, "change": 3.27, "open": 26.45, "high": 26.67, "low": 26.45, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-11-04T13:03:55", "percent_change": 13.9744, "prev_day_close": 23.3999996185303}, {"option": "QCOM261106P00142000", "bid": 0.23, "bid_size": 1.0, "ask": 0.81, "ask_size": 1.0, "iv": 1.5927, "open_interest": 144.0, "volume": 217.0, "delta": -0.0435, "gamma": 0.0044, "vega": 0.0118, "theta": -0.3356, "rho": -0.0008, "theo": 0.3783, "change": -0.535, "open": 0.55, "high": 0.81, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -62.5731, "prev_day_close": 0.854999989271164}, {"option": "QCOM261106C00143000", "bid": 28.85, "bid_size": 6.0, "ask": 32.5, "ask_size": 11.0, "iv": 1.5656, "open_interest": 29.0, "volume": 15.0, "delta": 0.9515, "gamma": 0.0048, "vega": 0.0129, "theta": -0.3692, "rho": 0.0147, "theo": 30.7782, "change": 6.075, "open": 28.45, "high": 28.45, "low": 28.45, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-11-04T09:48:11", "percent_change": 27.1508, "prev_day_close": 22.375}, {"option": "QCOM261106P00143000", "bid": 0.35, "bid_size": 2.0, "ask": 0.78, "ask_size": 3.0, "iv": 1.6238, "open_interest": 159.0, "volume": 266.0, "delta": -0.0484, "gamma": 0.0048, "vega": 0.0129, "theta": -0.373, "rho": -0.001, "theo": 0.4256, "change": -0.485, "open": 0.63, "high": 0.9, "low": 0.3, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:59:29", "percent_change": -50.2591, "prev_day_close": 0.965000003576279}, {"option": "QCOM261106C00144000", "bid": 27.9, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 1.6137, "open_interest": 12.0, "volume": 15.0, "delta": 0.9462, "gamma": 0.0053, "vega": 0.014, "theta": -0.4103, "rho": 0.0147, "theo": 29.8317, "change": 3.725, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T13:00:40", "percent_change": 17.2654, "prev_day_close": 21.5749998092651}, {"option": "QCOM261106P00144000", "bid": 0.41, "bid_size": 8.0, "ask": 0.57, "ask_size": 9.0, "iv": 1.5909, "open_interest": 86.0, "volume": 419.0, "delta": -0.0536, "gamma": 0.0053, "vega": 0.014, "theta": -0.414, "rho": -0.001, "theo": 0.4785, "change": -0.58, "open": 0.8, "high": 1.02, "low": 0.32, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -53.7037, "prev_day_close": 1.0799999833107}, {"option": "QCOM261106C00145000", "bid": 27.0, "bid_size": 1.0, "ask": 30.35, "ask_size": 26.0, "iv": 1.565, "open_interest": 86.0, "volume": 168.0, "delta": 0.9404, "gamma": 0.0057, "vega": 0.0152, "theta": -0.455, "rho": 0.0147, "theo": 28.8913, "change": 7.025, "open": 24.0, "high": 27.55, "low": 23.39, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 34.2266, "prev_day_close": 20.5250005722046}, {"option": "QCOM261106P00145000", "bid": 0.49, "bid_size": 5.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.5945, "open_interest": 642.0, "volume": 2888.0, "delta": -0.0594, "gamma": 0.0057, "vega": 0.0152, "theta": -0.4585, "rho": -0.0012, "theo": 0.5376, "change": -0.67, "open": 0.9, "high": 1.19, "low": 0.35, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -54.918, "prev_day_close": 1.22000002861023}, {"option": "QCOM261106C00146000", "bid": 25.8, "bid_size": 5.0, "ask": 29.5, "ask_size": 5.0, "iv": 1.5163, "open_interest": 1.0, "volume": 1.0, "delta": 0.9341, "gamma": 0.0062, "vega": 0.0164, "theta": -0.5034, "rho": 0.0147, "theo": 27.9576, "change": 3.775, "open": 23.55, "high": 23.55, "low": 23.55, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T13:00:07", "percent_change": 19.0898, "prev_day_close": 19.7750005722046}, {"option": "QCOM261106P00146000", "bid": 0.55, "bid_size": 2.0, "ask": 0.7, "ask_size": 2.0, "iv": 1.5926, "open_interest": 67.0, "volume": 256.0, "delta": -0.0658, "gamma": 0.0062, "vega": 0.0164, "theta": -0.5068, "rho": -0.0013, "theo": 0.6034, "change": -0.67, "open": 1.0, "high": 1.35, "low": 0.48, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:59:30", "percent_change": -49.2647, "prev_day_close": 1.35999995470047}, {"option": "QCOM261106C00147000", "bid": 24.9, "bid_size": 1.0, "ask": 29.35, "ask_size": 3.0, "iv": 1.3591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0068, "vega": 0.0177, "theta": -0.5556, "rho": 0.0146, "theo": 27.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.26, "last_trade_time": "2026-10-28T12:45:14", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "QCOM261106P00147000", "bid": 0.62, "bid_size": 5.0, "ask": 0.82, "ask_size": 16.0, "iv": 1.6027, "open_interest": 118.0, "volume": 353.0, "delta": -0.0726, "gamma": 0.0068, "vega": 0.0177, "theta": -0.5589, "rho": -0.0014, "theo": 0.6766, "change": -0.84, "open": 1.11, "high": 1.51, "low": 0.64, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -54.1936, "prev_day_close": 1.55000001192093}, {"option": "QCOM261106C00148000", "bid": 24.05, "bid_size": 6.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.5101, "open_interest": 6.0, "volume": 2.0, "delta": 0.9198, "gamma": 0.0073, "vega": 0.0191, "theta": -0.6117, "rho": 0.0146, "theo": 26.113, "change": 2.375, "open": 20.1, "high": 20.9, "low": 20.1, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-04T13:02:54", "percent_change": 12.8205, "prev_day_close": 18.5250005722046}, {"option": "QCOM261106P00148000", "bid": 0.68, "bid_size": 1.0, "ask": 0.86, "ask_size": 1.0, "iv": 1.5782, "open_interest": 352.0, "volume": 515.0, "delta": -0.0801, "gamma": 0.0073, "vega": 0.0191, "theta": -0.6148, "rho": -0.0016, "theo": 0.7579, "change": -0.87, "open": 1.69, "high": 1.7, "low": 0.63, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:58:50", "percent_change": -50.289, "prev_day_close": 1.72999995946884}, {"option": "QCOM261106C00149000", "bid": 23.05, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 1.4168, "open_interest": 3.0, "volume": 1.0, "delta": 0.9117, "gamma": 0.0079, "vega": 0.0205, "theta": -0.6715, "rho": 0.0146, "theo": 25.2032, "change": 5.25, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T09:48:09", "percent_change": 29.5775, "prev_day_close": 17.75}, {"option": "QCOM261106P00149000", "bid": 0.76, "bid_size": 5.0, "ask": 0.96, "ask_size": 1.0, "iv": 1.569, "open_interest": 133.0, "volume": 593.0, "delta": -0.0882, "gamma": 0.0079, "vega": 0.0205, "theta": -0.6745, "rho": -0.0017, "theo": 0.8476, "change": -1.085, "open": 1.22, "high": 2.03, "low": 0.75, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -56.3636, "prev_day_close": 1.92500001192093}, {"option": "QCOM261106C00150000", "bid": 22.15, "bid_size": 6.0, "ask": 26.05, "ask_size": 6.0, "iv": 1.4619, "open_interest": 30.0, "volume": 249.0, "delta": 0.903, "gamma": 0.0085, "vega": 0.022, "theta": -0.735, "rho": 0.0145, "theo": 24.3028, "change": 7.075, "open": 17.65, "high": 24.0, "low": 16.5, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T15:58:36", "percent_change": 41.8021, "prev_day_close": 16.9250001907349}, {"option": "QCOM261106P00150000", "bid": 0.85, "bid_size": 2.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5653, "open_interest": 1233.0, "volume": 4011.0, "delta": -0.0969, "gamma": 0.0085, "vega": 0.022, "theta": -0.7379, "rho": -0.0019, "theo": 0.9467, "change": -1.14, "open": 1.98, "high": 2.11, "low": 0.74, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:59:56", "percent_change": -53.271, "prev_day_close": 2.13999998569489}, {"option": "QCOM261106C00152500", "bid": 20.0, "bid_size": 48.0, "ask": 23.55, "ask_size": 5.0, "iv": 1.4131, "open_interest": 16.0, "volume": 79.0, "delta": 0.8783, "gamma": 0.0101, "vega": 0.026, "theta": -0.9088, "rho": 0.0143, "theo": 22.0968, "change": -0.35, "open": 16.35, "high": 16.35, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T15:25:47", "percent_change": -2.33333, "prev_day_close": 15.0}, {"option": "QCOM261106P00152500", "bid": 1.13, "bid_size": 2.0, "ask": 1.39, "ask_size": 5.0, "iv": 1.547, "open_interest": 349.0, "volume": 1357.0, "delta": -0.1216, "gamma": 0.0101, "vega": 0.026, "theta": -0.9114, "rho": -0.0024, "theo": 1.2394, "change": -1.49, "open": 2.21, "high": 2.75, "low": 1.03, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -53.7906, "prev_day_close": 2.76999998092651}, {"option": "QCOM261106C00155000", "bid": 18.05, "bid_size": 1.0, "ask": 22.05, "ask_size": 2.0, "iv": 1.5188, "open_interest": 55.0, "volume": 74.0, "delta": 0.8494, "gamma": 0.0118, "vega": 0.0301, "theta": -1.1, "rho": 0.014, "theo": 19.9636, "change": 3.955, "open": 18.15, "high": 18.15, "low": 12.9, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-11-04T15:54:00", "percent_change": 29.9055, "prev_day_close": 13.2249999046326}, {"option": "QCOM261106P00155000", "bid": 1.51, "bid_size": 1.0, "ask": 1.79, "ask_size": 2.0, "iv": 1.5367, "open_interest": 1435.0, "volume": 4750.0, "delta": -0.1505, "gamma": 0.0118, "vega": 0.0301, "theta": -1.1024, "rho": -0.003, "theo": 1.6051, "change": -1.87, "open": 2.79, "high": 3.55, "low": 1.45, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T15:59:53", "percent_change": -53.4286, "prev_day_close": 3.5}, {"option": "QCOM261106C00157500", "bid": 16.05, "bid_size": 48.0, "ask": 19.6, "ask_size": 6.0, "iv": 1.5079, "open_interest": 142.0, "volume": 60.0, "delta": 0.8161, "gamma": 0.0135, "vega": 0.0342, "theta": -1.3017, "rho": 0.0135, "theo": 17.9137, "change": 3.39, "open": 14.5, "high": 14.99, "low": 11.55, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-11-04T15:53:07", "percent_change": 29.2241, "prev_day_close": 11.6000003814697}, {"option": "QCOM261106P00157500", "bid": 1.92, "bid_size": 1.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.5269, "open_interest": 5173.0, "volume": 2104.0, "delta": -0.1838, "gamma": 0.0135, "vega": 0.0342, "theta": -1.3038, "rho": -0.0036, "theo": 2.054, "change": -2.245, "open": 3.45, "high": 4.2, "low": 1.88, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -51.9075, "prev_day_close": 4.32499980926514}, {"option": "QCOM261106C00160000", "bid": 15.1, "bid_size": 5.0, "ask": 16.75, "ask_size": 6.0, "iv": 1.5444, "open_interest": 75.0, "volume": 115.0, "delta": 0.7786, "gamma": 0.0152, "vega": 0.0383, "theta": -1.5046, "rho": 0.013, "theo": 15.9577, "change": 4.95, "open": 13.0, "high": 15.0, "low": 9.1, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T15:58:23", "percent_change": 49.2537, "prev_day_close": 10.0500001907349}, {"option": "QCOM261106P00160000", "bid": 2.5, "bid_size": 1.0, "ask": 2.79, "ask_size": 2.0, "iv": 1.5122, "open_interest": 1501.0, "volume": 1955.0, "delta": -0.2214, "gamma": 0.0152, "vega": 0.0383, "theta": -1.5064, "rho": -0.0044, "theo": 2.5968, "change": -2.675, "open": 4.37, "high": 5.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -50.7109, "prev_day_close": 5.27500009536743}, {"option": "QCOM261106C00162500", "bid": 13.2, "bid_size": 5.0, "ask": 14.85, "ask_size": 6.0, "iv": 1.4887, "open_interest": 245.0, "volume": 248.0, "delta": 0.7369, "gamma": 0.0168, "vega": 0.042, "theta": -1.6977, "rho": 0.0125, "theo": 14.1058, "change": 4.75, "open": 9.13, "high": 13.35, "low": 7.45, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 55.2326, "prev_day_close": 8.60000038146973}, {"option": "QCOM261106P00162500", "bid": 3.0, "bid_size": 26.0, "ask": 3.6, "ask_size": 9.0, "iv": 1.5034, "open_interest": 497.0, "volume": 442.0, "delta": -0.263, "gamma": 0.0168, "vega": 0.042, "theta": -1.6994, "rho": -0.0052, "theo": 3.2438, "change": -2.875, "open": 5.0, "high": 6.65, "low": 3.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:59:33", "percent_change": -45.098, "prev_day_close": 6.375}, {"option": "QCOM261106C00165000", "bid": 11.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.4867, "open_interest": 390.0, "volume": 1098.0, "delta": 0.6916, "gamma": 0.0183, "vega": 0.0454, "theta": -1.8695, "rho": 0.0118, "theo": 12.3681, "change": 4.65, "open": 7.65, "high": 11.95, "low": 6.25, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 63.6986, "prev_day_close": 7.29999995231628}, {"option": "QCOM261106P00165000", "bid": 3.7, "bid_size": 5.0, "ask": 4.3, "ask_size": 7.0, "iv": 1.4786, "open_interest": 1134.0, "volume": 1509.0, "delta": -0.3083, "gamma": 0.0183, "vega": 0.0454, "theta": -1.8711, "rho": -0.006, "theo": 4.005, "change": -3.375, "open": 6.7, "high": 7.53, "low": 3.9, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:59:56", "percent_change": -44.8505, "prev_day_close": 7.52499985694885}, {"option": "QCOM261106C00167500", "bid": 10.2, "bid_size": 5.0, "ask": 11.25, "ask_size": 5.0, "iv": 1.4952, "open_interest": 223.0, "volume": 1086.0, "delta": 0.6432, "gamma": 0.0195, "vega": 0.0481, "theta": -2.009, "rho": 0.011, "theo": 10.7533, "change": 4.85, "open": 6.52, "high": 11.0, "low": 5.1, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 78.8618, "prev_day_close": 6.14999985694885}, {"option": "QCOM261106P00167500", "bid": 4.55, "bid_size": 5.0, "ask": 5.25, "ask_size": 7.0, "iv": 1.4721, "open_interest": 498.0, "volume": 710.0, "delta": -0.3568, "gamma": 0.0195, "vega": 0.0481, "theta": -2.0106, "rho": -0.0068, "theo": 4.8893, "change": -3.83, "open": 7.75, "high": 8.75, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -43.0337, "prev_day_close": 8.89999961853027}, {"option": "QCOM261106C00170000", "bid": 8.7, "bid_size": 7.0, "ask": 9.8, "ask_size": 4.0, "iv": 1.4971, "open_interest": 7346.0, "volume": 1910.0, "delta": 0.5924, "gamma": 0.0204, "vega": 0.0501, "theta": -2.1068, "rho": 0.0102, "theo": 9.2694, "change": 3.9, "open": 5.5, "high": 9.0, "low": 4.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 76.4706, "prev_day_close": 5.10000014305115}, {"option": "QCOM261106P00170000", "bid": 5.55, "bid_size": 1.0, "ask": 6.45, "ask_size": 1.0, "iv": 1.4601, "open_interest": 711.0, "volume": 621.0, "delta": -0.4076, "gamma": 0.0205, "vega": 0.0501, "theta": -2.1084, "rho": -0.0079, "theo": 5.9046, "change": -4.1, "open": 7.8, "high": 10.2, "low": 6.07, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T15:59:50", "percent_change": -39.6135, "prev_day_close": 10.3500003814697}, {"option": "QCOM261106C00172500", "bid": 7.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.4636, "open_interest": 2898.0, "volume": 4069.0, "delta": 0.5402, "gamma": 0.021, "vega": 0.0512, "theta": -2.156, "rho": 0.0094, "theo": 7.9217, "change": 3.6, "open": 4.5, "high": 7.8, "low": 3.26, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 85.7143, "prev_day_close": 4.20000004768372}, {"option": "QCOM261106P00172500", "bid": 6.55, "bid_size": 9.0, "ask": 7.6, "ask_size": 5.0, "iv": 1.4471, "open_interest": 122.0, "volume": 496.0, "delta": -0.46, "gamma": 0.021, "vega": 0.0512, "theta": -2.1579, "rho": -0.0088, "theo": 7.0563, "change": -4.95, "open": 11.11, "high": 12.6, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -41.4226, "prev_day_close": 11.9499998092651}, {"option": "QCOM261106C00175000", "bid": 6.4, "bid_size": 5.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.4636, "open_interest": 1939.0, "volume": 8961.0, "delta": 0.4874, "gamma": 0.0212, "vega": 0.0514, "theta": -2.1537, "rho": 0.0085, "theo": 6.7125, "change": 3.175, "open": 3.8, "high": 6.6, "low": 2.57, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 92.7007, "prev_day_close": 3.42499995231628}, {"option": "QCOM261106P00175000", "bid": 7.85, "bid_size": 1.0, "ask": 8.95, "ask_size": 2.0, "iv": 1.4472, "open_interest": 5377.0, "volume": 1116.0, "delta": -0.5128, "gamma": 0.0213, "vega": 0.0514, "theta": -2.1561, "rho": -0.0095, "theo": 8.3467, "change": -5.245, "open": 11.47, "high": 13.51, "low": 8.43, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-11-04T15:59:58", "percent_change": -38.3547, "prev_day_close": 13.6749997138977}, {"option": "QCOM261106C00177500", "bid": 5.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.4579, "open_interest": 3220.0, "volume": 846.0, "delta": 0.4353, "gamma": 0.021, "vega": 0.0508, "theta": -2.1012, "rho": 0.0076, "theo": 5.6406, "change": 2.62, "open": 2.93, "high": 5.4, "low": 2.15, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 94.2446, "prev_day_close": 2.77999997138977}, {"option": "QCOM261106P00177500", "bid": 8.85, "bid_size": 5.0, "ask": 10.7, "ask_size": 7.0, "iv": 1.4316, "open_interest": 199.0, "volume": 24.0, "delta": -0.565, "gamma": 0.0211, "vega": 0.0507, "theta": -2.1042, "rho": -0.0101, "theo": 9.7744, "change": -5.7, "open": 12.35, "high": 14.5, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:59:58", "percent_change": -36.7742, "prev_day_close": 15.5}, {"option": "QCOM261106C00180000", "bid": 4.45, "bid_size": 10.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.4572, "open_interest": 1017.0, "volume": 4023.0, "delta": 0.3848, "gamma": 0.0204, "vega": 0.0493, "theta": -2.0036, "rho": 0.0068, "theo": 4.7021, "change": 2.31, "open": 2.36, "high": 4.5, "low": 1.64, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 105.479, "prev_day_close": 2.18999993801117}, {"option": "QCOM261106P00180000", "bid": 10.45, "bid_size": 5.0, "ask": 12.3, "ask_size": 3.0, "iv": 1.4351, "open_interest": 450.0, "volume": 50.0, "delta": -0.6157, "gamma": 0.0205, "vega": 0.0492, "theta": -2.0076, "rho": -0.0112, "theo": 11.3361, "change": -4.395, "open": 15.9, "high": 16.96, "low": 12.08, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-11-04T15:49:59", "percent_change": -25.2224, "prev_day_close": 17.4250001907349}, {"option": "QCOM261106C00182500", "bid": 3.7, "bid_size": 7.0, "ask": 4.15, "ask_size": 23.0, "iv": 1.4579, "open_interest": 648.0, "volume": 1403.0, "delta": 0.3367, "gamma": 0.0196, "vega": 0.047, "theta": -1.869, "rho": 0.0059, "theo": 3.8901, "change": 2.265, "open": 1.86, "high": 4.01, "low": 1.3, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 129.799, "prev_day_close": 1.74500000476837}, {"option": "QCOM261106P00182500", "bid": 12.05, "bid_size": 2.0, "ask": 14.05, "ask_size": 1.0, "iv": 1.4293, "open_interest": 461.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0196, "vega": 0.047, "theta": -1.874, "rho": -0.0115, "theo": 13.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-03T15:38:09", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "QCOM261106C00185000", "bid": 3.1, "bid_size": 16.0, "ask": 3.55, "ask_size": 2.0, "iv": 1.4623, "open_interest": 1316.0, "volume": 2483.0, "delta": 0.2917, "gamma": 0.0184, "vega": 0.0442, "theta": -1.7077, "rho": 0.0052, "theo": 3.1951, "change": 1.97, "open": 1.43, "high": 3.35, "low": 0.9, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:59:58", "percent_change": 142.754, "prev_day_close": 1.38000005483627}, {"option": "QCOM261106P00185000", "bid": 13.85, "bid_size": 1.0, "ask": 15.95, "ask_size": 7.0, "iv": 1.4203, "open_interest": 233.0, "volume": 16.0, "delta": -0.709, "gamma": 0.0185, "vega": 0.0441, "theta": -1.7136, "rho": -0.0116, "theo": 14.8303, "change": -4.63, "open": 17.6, "high": 22.69, "low": 17.32, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-04T15:54:00", "percent_change": -21.0934, "prev_day_close": 21.9499998092651}, {"option": "QCOM261106C00187500", "bid": 2.41, "bid_size": 10.0, "ask": 2.96, "ask_size": 12.0, "iv": 1.4539, "open_interest": 412.0, "volume": 1072.0, "delta": 0.2504, "gamma": 0.0171, "vega": 0.041, "theta": -1.5302, "rho": 0.0044, "theo": 2.6065, "change": 1.46, "open": 1.07, "high": 2.54, "low": 0.78, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T15:59:58", "percent_change": 135.185, "prev_day_close": 1.0799999833107}, {"option": "QCOM261106P00187500", "bid": 15.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.4156, "open_interest": 0.0, "volume": 9.0, "delta": -0.7504, "gamma": 0.0171, "vega": 0.0409, "theta": -1.5369, "rho": -0.0125, "theo": 16.7425, "change": -1.005, "open": 21.8, "high": 24.25, "low": 21.8, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-11-04T15:30:10", "percent_change": -4.13155, "prev_day_close": 24.3249998092651}, {"option": "QCOM261106C00190000", "bid": 1.95, "bid_size": 1.0, "ask": 2.42, "ask_size": 8.0, "iv": 1.4505, "open_interest": 1605.0, "volume": 3484.0, "delta": 0.2131, "gamma": 0.0156, "vega": 0.0374, "theta": -1.3466, "rho": 0.0038, "theo": 2.1131, "change": 1.255, "open": 1.01, "high": 2.27, "low": 0.53, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 153.988, "prev_day_close": 0.814999997615814}, {"option": "QCOM261106P00190000", "bid": 17.6, "bid_size": 7.0, "ask": 20.4, "ask_size": 8.0, "iv": 1.4188, "open_interest": 127.0, "volume": 15.0, "delta": -0.7879, "gamma": 0.0156, "vega": 0.0373, "theta": -1.3536, "rho": -0.0123, "theo": 18.7508, "change": -5.725, "open": 21.79, "high": 26.19, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T15:49:56", "percent_change": -21.4219, "prev_day_close": 26.7249994277954}, {"option": "QCOM261106C00192500", "bid": 1.61, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.4534, "open_interest": 605.0, "volume": 673.0, "delta": 0.1799, "gamma": 0.014, "vega": 0.0337, "theta": -1.1656, "rho": 0.0032, "theo": 1.703, "change": 1.16, "open": 1.04, "high": 1.79, "low": 0.42, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 184.127, "prev_day_close": 0.629999995231628}, {"option": "QCOM261106P00192500", "bid": 19.35, "bid_size": 13.0, "ask": 23.1, "ask_size": 1.0, "iv": 1.5515, "open_interest": 9.0, "volume": 2.0, "delta": -0.8212, "gamma": 0.0141, "vega": 0.0335, "theta": -1.172, "rho": -0.0118, "theo": 20.8424, "change": -0.605, "open": 28.47, "high": 28.47, "low": 28.47, "tick": "up", "last_trade_price": 28.47, "last_trade_time": "2026-11-04T15:03:10", "percent_change": -2.08082, "prev_day_close": 29.0749998092651}, {"option": "QCOM261106C00195000", "bid": 1.28, "bid_size": 10.0, "ask": 1.5, "ask_size": 2.0, "iv": 1.43, "open_interest": 1013.0, "volume": 2336.0, "delta": 0.1506, "gamma": 0.0125, "vega": 0.03, "theta": -0.9936, "rho": 0.0027, "theo": 1.3649, "change": 0.885, "open": 0.43, "high": 1.36, "low": 0.35, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 186.316, "prev_day_close": 0.474999994039536}, {"option": "QCOM261106P00195000", "bid": 21.5, "bid_size": 18.0, "ask": 25.25, "ask_size": 1.0, "iv": 1.5307, "open_interest": 67.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0125, "vega": 0.0299, "theta": -0.9992, "rho": -0.0125, "theo": 23.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-10-30T14:17:19", "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "QCOM261106C00197500", "bid": 1.0, "bid_size": 3.0, "ask": 1.17, "ask_size": 1.0, "iv": 1.4583, "open_interest": 264.0, "volume": 483.0, "delta": 0.1253, "gamma": 0.011, "vega": 0.0265, "theta": -0.8355, "rho": 0.0022, "theo": 1.0886, "change": 0.675, "open": 0.34, "high": 1.05, "low": 0.27, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 190.141, "prev_day_close": 0.355000004172325}, {"option": "QCOM261106P00197500", "bid": 23.8, "bid_size": 6.0, "ask": 27.45, "ask_size": 1.0, "iv": 1.5178, "open_interest": 22.0, "volume": 0.0, "delta": -0.876, "gamma": 0.011, "vega": 0.0263, "theta": -0.8386, "rho": -0.0117, "theo": 25.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.46, "last_trade_time": "2026-11-02T12:02:13", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "QCOM261106C00200000", "bid": 0.8, "bid_size": 1.0, "ask": 0.99, "ask_size": 2.0, "iv": 1.4548, "open_interest": 1862.0, "volume": 3672.0, "delta": 0.1035, "gamma": 0.0096, "vega": 0.0231, "theta": -0.6939, "rho": 0.0018, "theo": 0.8641, "change": 0.67, "open": 0.24, "high": 0.93, "low": 0.17, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 257.692, "prev_day_close": 0.259999997913837}, {"option": "QCOM261106P00200000", "bid": 25.9, "bid_size": 37.0, "ask": 29.75, "ask_size": 1.0, "iv": 1.4785, "open_interest": 49.0, "volume": 9.0, "delta": -0.8979, "gamma": 0.0096, "vega": 0.0227, "theta": -0.6944, "rho": -0.0108, "theo": 27.5096, "change": -1.87, "open": 33.73, "high": 35.39, "low": 33.32, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-11-04T15:34:51", "percent_change": -5.15862, "prev_day_close": 36.25}, {"option": "QCOM261106C00202500", "bid": 0.6, "bid_size": 8.0, "ask": 0.78, "ask_size": 8.0, "iv": 1.4602, "open_interest": 161.0, "volume": 494.0, "delta": 0.0849, "gamma": 0.0082, "vega": 0.02, "theta": -0.5698, "rho": 0.0015, "theo": 0.6829, "change": 0.465, "open": 0.25, "high": 0.69, "low": 0.13, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 206.667, "prev_day_close": 0.224999994039536}, {"option": "QCOM261106P00202500", "bid": 28.9, "bid_size": 3.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.5474, "open_interest": 170.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0083, "vega": 0.0197, "theta": -0.5676, "rho": -0.0113, "theo": 29.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-10-29T15:59:30", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "QCOM261106C00205000", "bid": 0.49, "bid_size": 3.0, "ask": 0.61, "ask_size": 1.0, "iv": 1.4716, "open_interest": 621.0, "volume": 951.0, "delta": 0.0693, "gamma": 0.007, "vega": 0.0171, "theta": -0.4634, "rho": 0.0012, "theo": 0.5378, "change": 0.385, "open": 0.2, "high": 0.53, "low": 0.1, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 265.517, "prev_day_close": 0.144999999552965}, {"option": "QCOM261106P00205000", "bid": 31.25, "bid_size": 6.0, "ask": 34.4, "ask_size": 3.0, "iv": 1.5998, "open_interest": 6.0, "volume": 1.0, "delta": -0.9321, "gamma": 0.007, "vega": 0.0167, "theta": -0.4581, "rho": -0.0102, "theo": 32.1881, "change": -2.975, "open": 38.15, "high": 38.15, "low": 38.15, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-11-04T11:48:11", "percent_change": -7.23404, "prev_day_close": 41.125}, {"option": "QCOM261106C00207500", "bid": 0.36, "bid_size": 1.0, "ask": 0.57, "ask_size": 9.0, "iv": 1.4926, "open_interest": 95.0, "volume": 259.0, "delta": 0.0563, "gamma": 0.006, "vega": 0.0145, "theta": -0.3736, "rho": 0.001, "theo": 0.4219, "change": 0.34, "open": 0.13, "high": 0.44, "low": 0.08, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 340.0, "prev_day_close": 0.100000001490116}, {"option": "QCOM261106P00207500", "bid": 33.65, "bid_size": 5.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.006, "vega": 0.0141, "theta": -0.3658, "rho": -0.0093, "theo": 34.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "QCOM261106C00210000", "bid": 0.26, "bid_size": 1.0, "ask": 0.38, "ask_size": 5.0, "iv": 1.5081, "open_interest": 442.0, "volume": 936.0, "delta": 0.0455, "gamma": 0.005, "vega": 0.0122, "theta": -0.2989, "rho": 0.0008, "theo": 0.3301, "change": 0.3, "open": 0.1, "high": 0.38, "low": 0.04, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:59:58", "percent_change": 375.0, "prev_day_close": 0.0800000000745058}, {"option": "QCOM261106P00210000", "bid": 35.25, "bid_size": 1.0, "ask": 39.2, "ask_size": 1.0, "iv": 1.5209, "open_interest": 14.0, "volume": 0.0, "delta": -0.956, "gamma": 0.005, "vega": 0.0119, "theta": -0.289, "rho": -0.0093, "theo": 36.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.47, "last_trade_time": "2026-10-29T13:13:43", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "QCOM261106C00212500", "bid": 0.15, "bid_size": 37.0, "ask": 0.51, "ask_size": 36.0, "iv": 1.4764, "open_interest": 62.0, "volume": 22.0, "delta": 0.0366, "gamma": 0.0042, "vega": 0.0102, "theta": -0.2376, "rho": 0.0006, "theo": 0.2575, "change": 0.14, "open": 0.09, "high": 0.27, "low": 0.07, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 155.556, "prev_day_close": 0.0899999998509884}, {"option": "QCOM261106P00212500", "bid": 38.4, "bid_size": 5.0, "ask": 41.5, "ask_size": 1.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0042, "vega": 0.0097, "theta": -0.2264, "rho": -0.0079, "theo": 39.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "QCOM261106C00215000", "bid": 0.18, "bid_size": 1.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.4966, "open_interest": 477.0, "volume": 315.0, "delta": 0.0294, "gamma": 0.0035, "vega": 0.0085, "theta": -0.1878, "rho": 0.0005, "theo": 0.2005, "change": 0.14, "open": 0.07, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 233.333, "prev_day_close": 0.0600000014528632}, {"option": "QCOM261106P00215000", "bid": 40.05, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0035, "vega": 0.0082, "theta": -0.1761, "rho": -0.0081, "theo": 41.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "QCOM261106C00217500", "bid": 0.12, "bid_size": 21.0, "ask": 0.26, "ask_size": 50.0, "iv": 1.5318, "open_interest": 128.0, "volume": 136.0, "delta": 0.0235, "gamma": 0.0029, "vega": 0.0071, "theta": -0.1479, "rho": 0.0004, "theo": 0.1558, "change": 0.11, "open": 0.03, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 366.667, "prev_day_close": 0.0300000002607703}, {"option": "QCOM261106P00217500", "bid": 42.65, "bid_size": 2.0, "ask": 46.5, "ask_size": 3.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0029, "vega": 0.0065, "theta": -0.1363, "rho": -0.0066, "theo": 44.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "QCOM261106C00220000", "bid": 0.11, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5466, "open_interest": 434.0, "volume": 583.0, "delta": 0.0187, "gamma": 0.0024, "vega": 0.0058, "theta": -0.116, "rho": 0.0003, "theo": 0.121, "change": 0.085, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:59:54", "percent_change": 340.0, "prev_day_close": 0.0249999994412065}, {"option": "QCOM261106P00220000", "bid": 45.5, "bid_size": 1.0, "ask": 49.0, "ask_size": 4.0, "iv": 1.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0024, "vega": 0.0054, "theta": -0.1053, "rho": -0.0067, "theo": 46.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "QCOM261106C00222500", "bid": 0.06, "bid_size": 1.0, "ask": 0.12, "ask_size": 2.0, "iv": 1.4676, "open_interest": 46.0, "volume": 226.0, "delta": 0.0149, "gamma": 0.0019, "vega": 0.0048, "theta": -0.0908, "rho": 0.0003, "theo": 0.0939, "change": 0.045, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:56:50", "percent_change": 100.0, "prev_day_close": 0.0450000017881393}, {"option": "QCOM261106P00222500", "bid": 48.3, "bid_size": 5.0, "ask": 51.45, "ask_size": 1.0, "iv": 2.079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.002, "vega": 0.0041, "theta": -0.0815, "rho": -0.005, "theo": 49.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4249992370606}, {"option": "QCOM261106C00225000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4548, "open_interest": 201.0, "volume": 92.0, "delta": 0.0118, "gamma": 0.0016, "vega": 0.0039, "theta": -0.0709, "rho": 0.0002, "theo": 0.0729, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:59:30", "percent_change": 350.0, "prev_day_close": 0.0199999995529652}, {"option": "QCOM261106P00225000", "bid": 50.0, "bid_size": 1.0, "ask": 53.95, "ask_size": 1.0, "iv": 2.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0634, "rho": -0.0051, "theo": 51.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.86, "last_trade_time": "2026-10-20T09:51:53", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "QCOM261106C00227500", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.6356, "open_interest": 45.0, "volume": 178.0, "delta": 0.0094, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0554, "rho": 0.0002, "theo": 0.0567, "change": 0.095, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:55:50", "percent_change": 633.333, "prev_day_close": 0.0149999996647239}, {"option": "QCOM261106P00227500", "bid": 53.5, "bid_size": 1.0, "ask": 56.4, "ask_size": 1.0, "iv": 1.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0013, "vega": 0.0025, "theta": -0.0499, "rho": -0.0034, "theo": 54.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "QCOM261106C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 65.0, "iv": 1.6062, "open_interest": 167.0, "volume": 4.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0026, "theta": -0.0433, "rho": 0.0001, "theo": 0.0441, "change": 0.085, "open": 0.01, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:43:47", "percent_change": 188.889, "prev_day_close": 0.0450000017881393}, {"option": "QCOM261106P00230000", "bid": 55.0, "bid_size": 1.0, "ask": 58.9, "ask_size": 1.0, "iv": 2.1992, "open_interest": 0.0, "volume": 2.0, "delta": -0.9942, "gamma": 0.001, "vega": 0.0021, "theta": -0.04, "rho": -0.0035, "theo": 56.7195, "change": -1.39, "open": 64.76, "high": 64.76, "low": 64.41, "tick": "down", "last_trade_price": 64.41, "last_trade_time": "2026-11-04T11:19:18", "percent_change": -2.11246, "prev_day_close": 65.7999992370606}, {"option": "QCOM261106C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 6.0, "iv": 2.2396, "open_interest": 9.0, "volume": 2.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0339, "rho": 0.0001, "theo": 0.0344, "change": 0.055, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:43:47", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261106P00232500", "bid": 57.4, "bid_size": 1.0, "ask": 61.05, "ask_size": 1.0, "iv": 2.2245, "open_interest": 0.0, "volume": 6.0, "delta": -0.9956, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0326, "rho": -0.002, "theo": 59.212, "change": -1.585, "open": 68.26, "high": 68.26, "low": 66.22, "tick": "down", "last_trade_price": 66.89, "last_trade_time": "2026-11-04T11:19:18", "percent_change": -2.31471, "prev_day_close": 68.4749984741211}, {"option": "QCOM261106C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 90.0, "iv": 2.1341, "open_interest": 33.0, "volume": 10.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0267, "rho": 0.0001, "theo": 0.027, "change": -0.4, "open": 0.02, "high": 0.27, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:52:16", "percent_change": -93.0233, "prev_day_close": 0.430000007152557}, {"option": "QCOM261106P00235000", "bid": 60.45, "bid_size": 12.0, "ask": 63.55, "ask_size": 1.0, "iv": 2.1472, "open_interest": 0.0, "volume": 14.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0277, "rho": -0.0021, "theo": 61.7071, "change": -1.165, "open": 71.1, "high": 71.1, "low": 68.7, "tick": "down", "last_trade_price": 69.76, "last_trade_time": "2026-11-04T11:28:35", "percent_change": -1.64258, "prev_day_close": 70.9249992370606}, {"option": "QCOM261106C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 25.0, "iv": 2.096, "open_interest": 100.0, "volume": 5.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0167, "rho": 0.0, "theo": 0.0168, "change": 0.015, "open": 0.22, "high": 0.22, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:54:06", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "QCOM261106P00240000", "bid": 64.9, "bid_size": 1.0, "ask": 68.9, "ask_size": 1.0, "iv": 2.4564, "open_interest": 0.0, "volume": 14.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0214, "rho": -0.0011, "theo": 66.7008, "change": -1.16, "open": 76.01, "high": 76.04, "low": 74.63, "tick": "up", "last_trade_price": 74.74, "last_trade_time": "2026-11-04T11:28:35", "percent_change": -1.52833, "prev_day_close": 75.9000015258789}, {"option": "QCOM261106C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 1.0, "iv": 3.0399, "open_interest": 61.0, "volume": 2.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0107, "rho": 0.0, "theo": 0.0108, "change": -0.655, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:44:52", "percent_change": -86.755, "prev_day_close": 0.754999995231628}, {"option": "QCOM261106P00245000", "bid": 69.75, "bid_size": 1.0, "ask": 73.55, "ask_size": 1.0, "iv": 2.2904, "open_interest": 0.0, "volume": 5.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0183, "rho": -0.0005, "theo": 71.6976, "change": -1.415, "open": 76.05, "high": 79.79, "low": 76.05, "tick": "up", "last_trade_price": 79.61, "last_trade_time": "2026-11-04T11:18:32", "percent_change": -1.74638, "prev_day_close": 81.0250015258789}, {"option": "QCOM261106C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 101.0, "iv": 1.9719, "open_interest": 2059.0, "volume": 98.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0072, "change": -0.04, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:59:56", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "QCOM261106P00250000", "bid": 74.7, "bid_size": 1.0, "ask": 78.9, "ask_size": 1.0, "iv": 2.4341, "open_interest": 0.0, "volume": 9.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.017, "rho": -0.0005, "theo": 76.6963, "change": -5.695, "open": 84.99, "high": 84.99, "low": 80.33, "tick": "down", "last_trade_price": 80.33, "last_trade_time": "2026-11-04T12:43:30", "percent_change": -6.62017, "prev_day_close": 86.0250015258789}, {"option": "QCOM261106C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 1.0, "iv": 3.2984, "open_interest": 20.0, "volume": 2.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.015, "open": 1.1, "high": 1.1, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T15:43:58", "percent_change": 1.40845, "prev_day_close": 1.06500005722046}, {"option": "QCOM261106P00255000", "bid": 79.95, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 2.636, "open_interest": 0.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0163, "rho": -0.0002, "theo": 81.6957, "change": -0.975, "open": 89.9, "high": 89.95, "low": 89.9, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-11-04T11:12:35", "percent_change": -1.07231, "prev_day_close": 90.9249992370606}, {"option": "QCOM261106C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 3.4777, "open_interest": 4.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": -0.035, "open": 1.05, "high": 1.05, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:43:58", "percent_change": -3.28639, "prev_day_close": 1.06500005722046}, {"option": "QCOM261106P00260000", "bid": 84.9, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 2.8784, "open_interest": 0.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.016, "rho": -0.0002, "theo": 86.6954, "change": -1.425, "open": 94.56, "high": 94.6, "low": 94.56, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-11-04T11:21:12", "percent_change": -1.48399, "prev_day_close": 96.0250015258789}, {"option": "QCOM261106C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1.0, "iv": 3.5989, "open_interest": 23.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T14:53:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261106P00265000", "bid": 89.9, "bid_size": 1.0, "ask": 93.9, "ask_size": 1.0, "iv": 3.2272, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 91.6952, "change": -1.48, "open": 99.48, "high": 99.57, "low": 99.48, "tick": "up", "last_trade_price": 99.57, "last_trade_time": "2026-11-04T11:21:12", "percent_change": -1.46462, "prev_day_close": 101.049999237061}, {"option": "QCOM261106C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1.0, "iv": 2.6035, "open_interest": 19.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:39:16", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261106P00270000", "bid": 95.0, "bid_size": 1.0, "ask": 98.9, "ask_size": 1.0, "iv": 3.1658, "open_interest": 0.0, "volume": 5.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 96.6951, "change": -7.675, "open": 98.35, "high": 98.35, "low": 98.35, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-11-04T15:56:18", "percent_change": -7.23886, "prev_day_close": 106.025001525879}, {"option": "QCOM261113C00100000", "bid": 71.55, "bid_size": 5.0, "ask": 75.45, "ask_size": 1.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0108, "rho": 0.0299, "theo": 73.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "QCOM261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 1.7823, "open_interest": 6.0, "volume": 101.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0199, "rho": -0.0002, "theo": 0.0459, "change": -0.935, "open": 0.03, "high": 0.14, "low": 0.03, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:49:34", "percent_change": -86.9767, "prev_day_close": 1.07500004768372}, {"option": "QCOM261113C00105000", "bid": 66.55, "bid_size": 5.0, "ask": 70.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0162, "rho": 0.0313, "theo": 68.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "QCOM261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 65.0, "iv": 2.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0247, "rho": -0.0003, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 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": "QCOM261113C00110000", "bid": 61.5, "bid_size": 1.0, "ask": 65.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0232, "rho": 0.0327, "theo": 63.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "QCOM261113P00110000", "bid": 0.05, "bid_size": 1.0, "ask": 4.95, "ask_size": 65.0, "iv": 2.3099, "open_interest": 0.0, "volume": 5.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0053, "theta": -0.031, "rho": -0.0004, "theo": 0.0785, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T11:12:06", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "QCOM261113C00115000", "bid": 56.6, "bid_size": 1.0, "ask": 60.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0326, "rho": 0.0341, "theo": 58.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "QCOM261113P00115000", "bid": 0.04, "bid_size": 3.0, "ask": 0.9, "ask_size": 43.0, "iv": 1.4275, "open_interest": 6.0, "volume": 11.0, "delta": -0.0098, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0398, "rho": -0.0005, "theo": 0.1067, "change": -0.135, "open": 0.09, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:31:45", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "QCOM261113C00120000", "bid": 51.5, "bid_size": 7.0, "ask": 55.25, "ask_size": 20.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0455, "rho": 0.0353, "theo": 53.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "QCOM261113P00120000", "bid": 0.08, "bid_size": 79.0, "ask": 0.82, "ask_size": 2.0, "iv": 1.1794, "open_interest": 20.0, "volume": 42.0, "delta": -0.0139, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0521, "rho": -0.0007, "theo": 0.1495, "change": 0.035, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:59:45", "percent_change": 28.0, "prev_day_close": 0.124999999068677}, {"option": "QCOM261113C00125000", "bid": 46.5, "bid_size": 5.0, "ask": 50.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9797, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0634, "rho": 0.0365, "theo": 48.6473, "change": 3.085, "open": 42.7, "high": 42.76, "low": 42.7, "tick": "up", "last_trade_price": 42.76, "last_trade_time": "2026-11-04T13:43:11", "percent_change": 7.77568, "prev_day_close": 39.6749992370606}, {"option": "QCOM261113P00125000", "bid": 0.1, "bid_size": 1.0, "ask": 3.25, "ask_size": 50.0, "iv": 1.5244, "open_interest": 52.0, "volume": 15.0, "delta": -0.02, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0694, "rho": -0.001, "theo": 0.2159, "change": -0.025, "open": 0.23, "high": 0.29, "low": 0.15, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:50:28", "percent_change": -7.9365, "prev_day_close": 0.314999990165234}, {"option": "QCOM261113C00130000", "bid": 41.65, "bid_size": 1.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.658, "open_interest": 14.0, "volume": 2.0, "delta": 0.9705, "gamma": 0.0024, "vega": 0.0181, "theta": -0.0879, "rho": 0.0375, "theo": 43.7576, "change": 3.365, "open": 37.58, "high": 38.04, "low": 37.58, "tick": "up", "last_trade_price": 38.04, "last_trade_time": "2026-11-04T13:41:12", "percent_change": 9.70439, "prev_day_close": 34.6750011444092}, {"option": "QCOM261113P00130000", "bid": 0.2, "bid_size": 5.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.084, "open_interest": 102.0, "volume": 55.0, "delta": -0.0293, "gamma": 0.0024, "vega": 0.0182, "theta": -0.0934, "rho": -0.0015, "theo": 0.3194, "change": -0.15, "open": 0.48, "high": 0.48, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:58:01", "percent_change": -30.0, "prev_day_close": 0.500000014901161}, {"option": "QCOM261113C00135000", "bid": 37.0, "bid_size": 5.0, "ask": 40.7, "ask_size": 7.0, "iv": 0.9372, "open_interest": 1.0, "volume": 2.0, "delta": 0.9566, "gamma": 0.0034, "vega": 0.025, "theta": -0.121, "rho": 0.0382, "theo": 38.9257, "change": 2.885, "open": 32.64, "high": 33.11, "low": 32.64, "tick": "up", "last_trade_price": 33.11, "last_trade_time": "2026-11-04T13:40:26", "percent_change": 9.54508, "prev_day_close": 30.2250003814697}, {"option": "QCOM261113P00135000", "bid": 0.32, "bid_size": 5.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.132, "open_interest": 636.0, "volume": 98.0, "delta": -0.0432, "gamma": 0.0035, "vega": 0.025, "theta": -0.1259, "rho": -0.0022, "theo": 0.481, "change": -0.21, "open": 0.35, "high": 0.7, "low": 0.31, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -27.6316, "prev_day_close": 0.759999990463257}, {"option": "QCOM261113C00138000", "bid": 34.05, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.9674, "open_interest": 0.0, "volume": 2.0, "delta": 0.9453, "gamma": 0.0042, "vega": 0.0301, "theta": -0.1456, "rho": 0.0385, "theo": 36.0671, "change": 2.05, "open": 29.73, "high": 29.73, "low": 29.45, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-11-04T13:39:37", "percent_change": 7.48175, "prev_day_close": 27.3999996185303}, {"option": "QCOM261113P00138000", "bid": 0.54, "bid_size": 14.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.9506, "open_interest": 22.0, "volume": 58.0, "delta": -0.0546, "gamma": 0.0043, "vega": 0.0301, "theta": -0.1502, "rho": -0.0028, "theo": 0.6185, "change": -0.425, "open": 0.76, "high": 0.93, "low": 0.45, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -41.8719, "prev_day_close": 1.01500001549721}, {"option": "QCOM261113C00139000", "bid": 33.1, "bid_size": 6.0, "ask": 36.95, "ask_size": 1.0, "iv": 0.892, "open_interest": 0.0, "volume": 22.0, "delta": 0.9409, "gamma": 0.0046, "vega": 0.032, "theta": -0.1547, "rho": 0.0386, "theo": 35.1228, "change": 3.355, "open": 30.4, "high": 30.4, "low": 29.0, "tick": "up", "last_trade_price": 29.98, "last_trade_time": "2026-11-04T13:38:48", "percent_change": 12.6009, "prev_day_close": 26.625}, {"option": "QCOM261113P00139000", "bid": 0.4, "bid_size": 20.0, "ask": 0.91, "ask_size": 20.0, "iv": 0.9361, "open_interest": 9.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0046, "vega": 0.032, "theta": -0.1591, "rho": -0.003, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T13:00:43", "percent_change": 0.0, "prev_day_close": 1.10999995470047}, {"option": "QCOM261113C00140000", "bid": 32.2, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.9098, "open_interest": 2.0, "volume": 2.0, "delta": 0.9362, "gamma": 0.0049, "vega": 0.034, "theta": -0.1642, "rho": 0.0386, "theo": 34.1835, "change": 3.465, "open": 28.21, "high": 29.19, "low": 28.21, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-11-04T13:35:35", "percent_change": 13.4694, "prev_day_close": 25.7250003814697}, {"option": "QCOM261113P00140000", "bid": 0.65, "bid_size": 11.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.9421, "open_interest": 203.0, "volume": 127.0, "delta": -0.0637, "gamma": 0.0049, "vega": 0.034, "theta": -0.1685, "rho": -0.0032, "theo": 0.7323, "change": -0.43, "open": 0.54, "high": 1.12, "low": 0.53, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:59:57", "percent_change": -34.9593, "prev_day_close": 1.22999995946884}, {"option": "QCOM261113C00141000", "bid": 31.35, "bid_size": 1.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.9223, "open_interest": 0.0, "volume": 4.0, "delta": 0.9311, "gamma": 0.0052, "vega": 0.0361, "theta": -0.1741, "rho": 0.0386, "theo": 33.2496, "change": 3.585, "open": 28.21, "high": 28.46, "low": 27.54, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-11-04T13:33:51", "percent_change": 14.4121, "prev_day_close": 24.875}, {"option": "QCOM261113P00141000", "bid": 0.68, "bid_size": 31.0, "ask": 1.04, "ask_size": 39.0, "iv": 0.9479, "open_interest": 294.0, "volume": 59.0, "delta": -0.0687, "gamma": 0.0052, "vega": 0.0361, "theta": -0.1784, "rho": -0.0035, "theo": 0.7972, "change": -0.14, "open": 0.62, "high": 1.29, "low": 0.61, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T15:43:17", "percent_change": -10.3704, "prev_day_close": 1.34999996423721}, {"option": "QCOM261113C00142000", "bid": 30.3, "bid_size": 5.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.883, "open_interest": 1.0, "volume": 45.0, "delta": 0.9257, "gamma": 0.0056, "vega": 0.0382, "theta": -0.1845, "rho": 0.0386, "theo": 32.3217, "change": 3.925, "open": 27.85, "high": 27.85, "low": 27.85, "tick": "no_change", "last_trade_price": 27.85, "last_trade_time": "2026-11-04T10:33:08", "percent_change": 16.4054, "prev_day_close": 23.9250001907349}, {"option": "QCOM261113P00142000", "bid": 0.55, "bid_size": 20.0, "ask": 1.12, "ask_size": 20.0, "iv": 0.9146, "open_interest": 4.0, "volume": 7.0, "delta": -0.0742, "gamma": 0.0056, "vega": 0.0382, "theta": -0.1887, "rho": -0.0038, "theo": 0.868, "change": -0.495, "open": 0.77, "high": 1.15, "low": 0.77, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:49:57", "percent_change": -33.5593, "prev_day_close": 1.47499996423721}, {"option": "QCOM261113C00143000", "bid": 29.5, "bid_size": 5.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.9052, "open_interest": 20.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0059, "vega": 0.0405, "theta": -0.1954, "rho": 0.0386, "theo": 31.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-03T10:00:09", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "QCOM261113P00143000", "bid": 0.86, "bid_size": 2.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.9264, "open_interest": 45.0, "volume": 13.0, "delta": -0.08, "gamma": 0.0059, "vega": 0.0405, "theta": -0.1994, "rho": -0.0041, "theo": 0.945, "change": -0.6, "open": 0.71, "high": 1.4, "low": 0.71, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T15:59:13", "percent_change": -37.037, "prev_day_close": 1.62000000476837}, {"option": "QCOM261113C00144000", "bid": 28.55, "bid_size": 5.0, "ask": 32.35, "ask_size": 5.0, "iv": 0.91, "open_interest": 1.0, "volume": 2.0, "delta": 0.9136, "gamma": 0.0063, "vega": 0.0428, "theta": -0.2066, "rho": 0.0386, "theo": 30.485, "change": 3.275, "open": 25.63, "high": 25.63, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-11-04T13:31:28", "percent_change": 14.7026, "prev_day_close": 22.2750005722046}, {"option": "QCOM261113P00144000", "bid": 0.95, "bid_size": 1.0, "ask": 1.37, "ask_size": 67.0, "iv": 0.9435, "open_interest": 3.0, "volume": 11.0, "delta": -0.0863, "gamma": 0.0063, "vega": 0.0429, "theta": -0.2106, "rho": -0.0043, "theo": 1.0288, "change": -0.73, "open": 1.07, "high": 1.63, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -41.0112, "prev_day_close": 1.78000003099442}, {"option": "QCOM261113C00145000", "bid": 27.5, "bid_size": 6.0, "ask": 31.05, "ask_size": 5.0, "iv": 0.9067, "open_interest": 29.0, "volume": 7.0, "delta": 0.9069, "gamma": 0.0067, "vega": 0.0453, "theta": -0.2183, "rho": 0.0385, "theo": 29.5774, "change": 1.7, "open": 25.15, "high": 25.15, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T12:11:21", "percent_change": 7.90698, "prev_day_close": 21.5}, {"option": "QCOM261113P00145000", "bid": 0.93, "bid_size": 43.0, "ask": 1.28, "ask_size": 6.0, "iv": 0.9038, "open_interest": 236.0, "volume": 200.0, "delta": -0.093, "gamma": 0.0067, "vega": 0.0454, "theta": -0.2222, "rho": -0.0047, "theo": 1.1201, "change": -0.7, "open": 1.07, "high": 1.98, "low": 0.85, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T15:56:18", "percent_change": -35.7143, "prev_day_close": 1.95999997854233}, {"option": "QCOM261113C00146000", "bid": 26.65, "bid_size": 1.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.9069, "open_interest": 0.0, "volume": 2.0, "delta": 0.8997, "gamma": 0.0071, "vega": 0.0479, "theta": -0.2304, "rho": 0.0384, "theo": 28.6778, "change": 2.65, "open": 22.89, "high": 23.3, "low": 22.89, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T12:10:04", "percent_change": 12.8329, "prev_day_close": 20.6499996185303}, {"option": "QCOM261113P00146000", "bid": 1.04, "bid_size": 1.0, "ask": 1.51, "ask_size": 2.0, "iv": 0.9129, "open_interest": 214.0, "volume": 60.0, "delta": -0.1002, "gamma": 0.0071, "vega": 0.0479, "theta": -0.2342, "rho": -0.0051, "theo": 1.2192, "change": -0.745, "open": 1.01, "high": 2.02, "low": 1.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -34.7319, "prev_day_close": 2.14499998092651}, {"option": "QCOM261113C00147000", "bid": 25.65, "bid_size": 1.0, "ask": 29.75, "ask_size": 1.0, "iv": 0.8749, "open_interest": 0.0, "volume": 2.0, "delta": 0.8921, "gamma": 0.0075, "vega": 0.0505, "theta": -0.2428, "rho": 0.0382, "theo": 27.7866, "change": 2.0, "open": 21.17, "high": 21.75, "low": 21.17, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-11-04T11:00:45", "percent_change": 10.1266, "prev_day_close": 19.75}, {"option": "QCOM261113P00147000", "bid": 1.15, "bid_size": 3.0, "ask": 1.63, "ask_size": 12.0, "iv": 0.9101, "open_interest": 16.0, "volume": 8.0, "delta": -0.1078, "gamma": 0.0076, "vega": 0.0505, "theta": -0.2465, "rho": -0.0055, "theo": 1.3268, "change": -0.94, "open": 1.08, "high": 2.2, "low": 1.08, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T15:59:51", "percent_change": -40.3433, "prev_day_close": 2.33000004291534}, {"option": "QCOM261113C00148000", "bid": 25.0, "bid_size": 5.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.8632, "open_interest": 1.0, "volume": 0.0, "delta": 0.884, "gamma": 0.008, "vega": 0.0531, "theta": -0.2556, "rho": 0.0381, "theo": 26.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-11-03T13:36:09", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "QCOM261113P00148000", "bid": 1.28, "bid_size": 19.0, "ask": 1.73, "ask_size": 5.0, "iv": 0.9037, "open_interest": 348.0, "volume": 11.0, "delta": -0.1159, "gamma": 0.008, "vega": 0.0532, "theta": -0.2592, "rho": -0.0057, "theo": 1.4433, "change": -0.895, "open": 1.99, "high": 2.46, "low": 1.64, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:56:10", "percent_change": -35.167, "prev_day_close": 2.54499995708466}, {"option": "QCOM261113C00149000", "bid": 23.85, "bid_size": 4.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.874, "open_interest": 1.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0084, "vega": 0.0559, "theta": -0.2687, "rho": 0.0379, "theo": 26.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-11-03T13:04:48", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "QCOM261113P00149000", "bid": 1.4, "bid_size": 1.0, "ask": 2.03, "ask_size": 2.0, "iv": 0.9058, "open_interest": 8.0, "volume": 10.0, "delta": -0.1245, "gamma": 0.0084, "vega": 0.056, "theta": -0.2722, "rho": -0.0062, "theo": 1.5694, "change": -0.93, "open": 1.3, "high": 2.66, "low": 1.3, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T15:55:36", "percent_change": -33.6957, "prev_day_close": 2.75999999046326}, {"option": "QCOM261113C00150000", "bid": 23.0, "bid_size": 4.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.8326, "open_interest": 3.0, "volume": 10.0, "delta": 0.8664, "gamma": 0.0089, "vega": 0.0587, "theta": -0.282, "rho": 0.0377, "theo": 25.1689, "change": 3.535, "open": 18.05, "high": 21.46, "low": 17.73, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-11-04T15:48:03", "percent_change": 19.7211, "prev_day_close": 17.9250001907349}, {"option": "QCOM261113P00150000", "bid": 1.58, "bid_size": 5.0, "ask": 2.08, "ask_size": 11.0, "iv": 0.9058, "open_interest": 368.0, "volume": 461.0, "delta": -0.1336, "gamma": 0.0089, "vega": 0.0588, "theta": -0.2855, "rho": -0.0067, "theo": 1.7057, "change": -1.245, "open": 2.51, "high": 3.13, "low": 1.43, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:59:50", "percent_change": -40.8867, "prev_day_close": 3.04500007629394}, {"option": "QCOM261113C00152500", "bid": 20.85, "bid_size": 3.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.8468, "open_interest": 12.0, "volume": 10.0, "delta": 0.8414, "gamma": 0.0101, "vega": 0.0659, "theta": -0.3161, "rho": 0.037, "theo": 23.0601, "change": 3.275, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T10:31:08", "percent_change": 20.96, "prev_day_close": 15.625}, {"option": "QCOM261113P00152500", "bid": 1.65, "bid_size": 92.0, "ask": 2.64, "ask_size": 64.0, "iv": 0.8959, "open_interest": 98.0, "volume": 62.0, "delta": -0.1586, "gamma": 0.0101, "vega": 0.066, "theta": -0.3194, "rho": -0.0078, "theo": 2.0942, "change": -1.65, "open": 3.14, "high": 3.6, "low": 1.87, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -44.5946, "prev_day_close": 3.70000004768372}, {"option": "QCOM261113C00155000", "bid": 18.8, "bid_size": 5.0, "ask": 22.8, "ask_size": 2.0, "iv": 0.8357, "open_interest": 22.0, "volume": 41.0, "delta": 0.8133, "gamma": 0.0113, "vega": 0.0731, "theta": -0.3504, "rho": 0.0362, "theo": 21.0263, "change": -0.075, "open": 16.9, "high": 16.9, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T14:31:30", "percent_change": -0.518134, "prev_day_close": 14.4749999046326}, {"option": "QCOM261113P00155000", "bid": 2.32, "bid_size": 1.0, "ask": 3.15, "ask_size": 2.0, "iv": 0.8777, "open_interest": 812.0, "volume": 219.0, "delta": -0.1868, "gamma": 0.0113, "vega": 0.0732, "theta": -0.3535, "rho": -0.0093, "theo": 2.5578, "change": -1.93, "open": 3.6, "high": 4.7, "low": 2.32, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -42.8889, "prev_day_close": 4.5}, {"option": "QCOM261113C00157500", "bid": 17.45, "bid_size": 1.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0125, "vega": 0.0802, "theta": -0.384, "rho": 0.0351, "theo": 19.0744, "change": 0.0, "open": 0.0, "high": 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": "QCOM261113P00157500", "bid": 2.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.8308, "open_interest": 161.0, "volume": 82.0, "delta": -0.2181, "gamma": 0.0125, "vega": 0.0803, "theta": -0.3868, "rho": -0.0107, "theo": 3.1037, "change": -2.085, "open": 4.5, "high": 5.25, "low": 3.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T15:58:57", "percent_change": -38.7907, "prev_day_close": 5.375}, {"option": "QCOM261113C00160000", "bid": 15.6, "bid_size": 22.0, "ask": 18.65, "ask_size": 6.0, "iv": 0.8455, "open_interest": 31.0, "volume": 30.0, "delta": 0.7478, "gamma": 0.0137, "vega": 0.087, "theta": -0.4154, "rho": 0.0339, "theo": 17.2115, "change": 4.87, "open": 14.1, "high": 16.12, "low": 11.06, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-04T15:57:53", "percent_change": 43.2889, "prev_day_close": 11.25}, {"option": "QCOM261113P00160000", "bid": 3.15, "bid_size": 5.0, "ask": 4.55, "ask_size": 3.0, "iv": 0.854, "open_interest": 286.0, "volume": 174.0, "delta": -0.2524, "gamma": 0.0137, "vega": 0.0871, "theta": -0.418, "rho": -0.0121, "theo": 3.7384, "change": -2.625, "open": 4.52, "high": 6.2, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -41.1765, "prev_day_close": 6.375}, {"option": "QCOM261113C00162500", "bid": 13.75, "bid_size": 56.0, "ask": 16.75, "ask_size": 29.0, "iv": 0.8252, "open_interest": 39.0, "volume": 146.0, "delta": 0.7109, "gamma": 0.0148, "vega": 0.0932, "theta": -0.4435, "rho": 0.0325, "theo": 15.4422, "change": 1.07, "open": 10.38, "high": 13.11, "low": 9.46, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-04T15:41:14", "percent_change": 10.8629, "prev_day_close": 9.85000038146973}, {"option": "QCOM261113P00162500", "bid": 3.7, "bid_size": 31.0, "ask": 5.25, "ask_size": 5.0, "iv": 0.8468, "open_interest": 94.0, "volume": 309.0, "delta": -0.2894, "gamma": 0.0148, "vega": 0.0932, "theta": -0.446, "rho": -0.0142, "theo": 4.4675, "change": -2.735, "open": 6.45, "high": 7.78, "low": 4.45, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-04T15:58:57", "percent_change": -36.5886, "prev_day_close": 7.47499990463257}, {"option": "QCOM261113C00165000", "bid": 12.85, "bid_size": 5.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.8626, "open_interest": 89.0, "volume": 224.0, "delta": 0.6717, "gamma": 0.0157, "vega": 0.0985, "theta": -0.4672, "rho": 0.0309, "theo": 13.7715, "change": 4.525, "open": 10.85, "high": 13.1, "low": 7.3, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 52.7697, "prev_day_close": 8.5750002861023}, {"option": "QCOM261113P00165000", "bid": 4.8, "bid_size": 38.0, "ask": 5.95, "ask_size": 2.0, "iv": 0.85, "open_interest": 218.0, "volume": 400.0, "delta": -0.3288, "gamma": 0.0158, "vega": 0.0986, "theta": -0.4695, "rho": -0.0157, "theo": 5.2953, "change": -3.2, "open": 7.39, "high": 8.8, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:59:50", "percent_change": -36.7816, "prev_day_close": 8.69999980926514}, {"option": "QCOM261113C00167500", "bid": 11.0, "bid_size": 52.0, "ask": 13.1, "ask_size": 38.0, "iv": 0.818, "open_interest": 66.0, "volume": 175.0, "delta": 0.6304, "gamma": 0.0166, "vega": 0.1028, "theta": -0.4856, "rho": 0.0292, "theo": 12.2038, "change": 4.15, "open": 7.97, "high": 11.6, "low": 6.3, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 55.7047, "prev_day_close": 7.45000004768372}, {"option": "QCOM261113P00167500", "bid": 5.3, "bid_size": 38.0, "ask": 7.05, "ask_size": 5.0, "iv": 0.8085, "open_interest": 29.0, "volume": 56.0, "delta": -0.3702, "gamma": 0.0166, "vega": 0.1029, "theta": -0.4878, "rho": -0.0178, "theo": 6.226, "change": -3.95, "open": 6.35, "high": 9.7, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -39.3035, "prev_day_close": 10.0500001907349}, {"option": "QCOM261113C00170000", "bid": 9.45, "bid_size": 12.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.8225, "open_interest": 90.0, "volume": 415.0, "delta": 0.5876, "gamma": 0.0172, "vega": 0.1061, "theta": -0.4981, "rho": 0.0274, "theo": 10.7426, "change": 3.51, "open": 7.84, "high": 10.35, "low": 5.65, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 54.8438, "prev_day_close": 6.39999985694885}, {"option": "QCOM261113P00170000", "bid": 6.4, "bid_size": 34.0, "ask": 8.55, "ask_size": 32.0, "iv": 0.8299, "open_interest": 128.0, "volume": 106.0, "delta": -0.4132, "gamma": 0.0173, "vega": 0.1061, "theta": -0.5, "rho": -0.0195, "theo": 7.2642, "change": -4.5, "open": 8.84, "high": 11.35, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -39.1304, "prev_day_close": 11.5}, {"option": "QCOM261113C00172500", "bid": 8.7, "bid_size": 1.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.8118, "open_interest": 24.0, "volume": 118.0, "delta": 0.5436, "gamma": 0.0177, "vega": 0.108, "theta": -0.5041, "rho": 0.0255, "theo": 9.392, "change": 3.13, "open": 5.8, "high": 8.85, "low": 4.95, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 57.4312, "prev_day_close": 5.45000004768372}, {"option": "QCOM261113P00172500", "bid": 7.5, "bid_size": 69.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.8075, "open_interest": 197.0, "volume": 17.0, "delta": -0.4572, "gamma": 0.0177, "vega": 0.108, "theta": -0.5058, "rho": -0.021, "theo": 8.413, "change": -4.4, "open": 8.63, "high": 12.5, "low": 8.63, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T15:59:48", "percent_change": -33.5878, "prev_day_close": 13.0999999046326}, {"option": "QCOM261113C00175000", "bid": 7.6, "bid_size": 25.0, "ask": 8.55, "ask_size": 37.0, "iv": 0.8071, "open_interest": 320.0, "volume": 485.0, "delta": 0.4992, "gamma": 0.0179, "vega": 0.1087, "theta": -0.5036, "rho": 0.0236, "theo": 8.1549, "change": 3.0, "open": 4.65, "high": 7.9, "low": 3.84, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 64.5161, "prev_day_close": 4.64999985694885}, {"option": "QCOM261113P00175000", "bid": 9.0, "bid_size": 2.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.819, "open_interest": 251.0, "volume": 83.0, "delta": -0.5019, "gamma": 0.018, "vega": 0.1087, "theta": -0.5051, "rho": -0.0232, "theo": 9.6755, "change": -3.8, "open": 11.2, "high": 14.1, "low": 10.42, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -25.7627, "prev_day_close": 14.75}, {"option": "QCOM261113C00177500", "bid": 6.5, "bid_size": 64.0, "ask": 8.35, "ask_size": 85.0, "iv": 0.8453, "open_interest": 31.0, "volume": 493.0, "delta": 0.4547, "gamma": 0.0179, "vega": 0.108, "theta": -0.4966, "rho": 0.0216, "theo": 7.0325, "change": 3.04, "open": 5.0, "high": 6.94, "low": 3.2, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 77.9487, "prev_day_close": 3.90000009536743}, {"option": "QCOM261113P00177500", "bid": 9.95, "bid_size": 5.0, "ask": 12.55, "ask_size": 21.0, "iv": 0.797, "open_interest": 48.0, "volume": 114.0, "delta": -0.5465, "gamma": 0.018, "vega": 0.1079, "theta": -0.4979, "rho": -0.0246, "theo": 11.0538, "change": -5.31, "open": 11.55, "high": 15.35, "low": 11.55, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-11-04T15:57:12", "percent_change": -30.8721, "prev_day_close": 17.2000007629395}, {"option": "QCOM261113C00180000", "bid": 5.35, "bid_size": 30.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.7781, "open_interest": 218.0, "volume": 477.0, "delta": 0.411, "gamma": 0.0177, "vega": 0.106, "theta": -0.4837, "rho": 0.0196, "theo": 6.0254, "change": 2.85, "open": 3.72, "high": 6.1, "low": 2.7, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 87.6923, "prev_day_close": 3.25}, {"option": "QCOM261113P00180000", "bid": 11.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.7997, "open_interest": 61.0, "volume": 32.0, "delta": -0.5904, "gamma": 0.0177, "vega": 0.1058, "theta": -0.4846, "rho": -0.0259, "theo": 12.547, "change": -0.43, "open": 14.56, "high": 17.87, "low": 13.17, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-11-04T14:37:00", "percent_change": -2.34973, "prev_day_close": 18.3000001907349}, {"option": "QCOM261113C00182500", "bid": 4.5, "bid_size": 74.0, "ask": 6.85, "ask_size": 78.0, "iv": 0.8553, "open_interest": 76.0, "volume": 90.0, "delta": 0.3685, "gamma": 0.0172, "vega": 0.1027, "theta": -0.4653, "rho": 0.0176, "theo": 5.1306, "change": 1.96, "open": 3.15, "high": 4.7, "low": 2.2, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:59:00", "percent_change": 71.5328, "prev_day_close": 2.74000000953674}, {"option": "QCOM261113P00182500", "bid": 12.5, "bid_size": 6.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.8046, "open_interest": 63.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0173, "vega": 0.1026, "theta": -0.466, "rho": -0.0279, "theo": 14.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-10-30T14:05:07", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "QCOM261113C00185000", "bid": 3.9, "bid_size": 93.0, "ask": 4.75, "ask_size": 59.0, "iv": 0.7948, "open_interest": 615.0, "volume": 482.0, "delta": 0.3279, "gamma": 0.0166, "vega": 0.0984, "theta": -0.4424, "rho": 0.0158, "theo": 4.344, "change": 1.875, "open": 2.3, "high": 4.21, "low": 1.65, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 82.4176, "prev_day_close": 2.27499997615814}, {"option": "QCOM261113P00185000", "bid": 14.25, "bid_size": 15.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.8025, "open_interest": 64.0, "volume": 1.0, "delta": -0.6737, "gamma": 0.0166, "vega": 0.0981, "theta": -0.4427, "rho": -0.0289, "theo": 15.8685, "change": -2.74, "open": 20.26, "high": 20.26, "low": 20.26, "tick": "up", "last_trade_price": 20.26, "last_trade_time": "2026-11-04T15:37:10", "percent_change": -11.913, "prev_day_close": 23.0}, {"option": "QCOM261113C00187500", "bid": 3.2, "bid_size": 3.0, "ask": 3.95, "ask_size": 31.0, "iv": 0.7906, "open_interest": 141.0, "volume": 179.0, "delta": 0.2897, "gamma": 0.0157, "vega": 0.0932, "theta": -0.416, "rho": 0.0139, "theo": 3.6595, "change": 1.62, "open": 1.94, "high": 3.5, "low": 1.4, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 86.1702, "prev_day_close": 1.88000005483627}, {"option": "QCOM261113P00187500", "bid": 16.35, "bid_size": 8.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.7986, "open_interest": 91.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0158, "vega": 0.0929, "theta": -0.416, "rho": -0.0303, "theo": 17.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-30T10:50:18", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "QCOM261113C00190000", "bid": 2.83, "bid_size": 1.0, "ask": 3.25, "ask_size": 7.0, "iv": 0.7923, "open_interest": 160.0, "volume": 536.0, "delta": 0.2542, "gamma": 0.0148, "vega": 0.0874, "theta": -0.3871, "rho": 0.0123, "theo": 3.0689, "change": 1.395, "open": 1.46, "high": 2.95, "low": 1.14, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 89.7106, "prev_day_close": 1.55500000715256}, {"option": "QCOM261113P00190000", "bid": 18.55, "bid_size": 1.0, "ask": 21.25, "ask_size": 5.0, "iv": 0.7901, "open_interest": 37.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0148, "vega": 0.0869, "theta": -0.3867, "rho": -0.0309, "theo": 19.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-11-03T14:37:08", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "QCOM261113C00192500", "bid": 2.2, "bid_size": 120.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.7809, "open_interest": 41.0, "volume": 124.0, "delta": 0.2218, "gamma": 0.0137, "vega": 0.081, "theta": -0.3567, "rho": 0.0107, "theo": 2.5643, "change": 1.135, "open": 1.78, "high": 2.41, "low": 0.93, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T15:59:47", "percent_change": 89.0196, "prev_day_close": 1.27500003576279}, {"option": "QCOM261113P00192500", "bid": 20.15, "bid_size": 20.0, "ask": 23.25, "ask_size": 2.0, "iv": 0.8081, "open_interest": 82.0, "volume": 2.0, "delta": -0.7804, "gamma": 0.0138, "vega": 0.0803, "theta": -0.3559, "rho": -0.0309, "theo": 21.5952, "change": -0.825, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-11-04T15:03:10", "percent_change": -2.78952, "prev_day_close": 29.5749998092651}, {"option": "QCOM261113C00195000", "bid": 1.87, "bid_size": 131.0, "ask": 2.68, "ask_size": 103.0, "iv": 0.8106, "open_interest": 715.0, "volume": 137.0, "delta": 0.1923, "gamma": 0.0126, "vega": 0.0745, "theta": -0.3258, "rho": 0.0093, "theo": 2.1361, "change": 0.905, "open": 1.04, "high": 1.98, "low": 0.85, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:59:23", "percent_change": 86.6029, "prev_day_close": 1.0450000166893}, {"option": "QCOM261113P00195000", "bid": 22.1, "bid_size": 6.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.8359, "open_interest": 13.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0126, "vega": 0.0739, "theta": -0.3246, "rho": -0.0319, "theo": 23.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.84, "last_trade_time": "2026-10-30T12:27:48", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "QCOM261113C00197500", "bid": 1.33, "bid_size": 127.0, "ask": 2.64, "ask_size": 127.0, "iv": 0.8234, "open_interest": 45.0, "volume": 29.0, "delta": 0.166, "gamma": 0.0115, "vega": 0.0679, "theta": -0.2953, "rho": 0.008, "theo": 1.7755, "change": 0.795, "open": 1.2, "high": 1.72, "low": 0.86, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:59:17", "percent_change": 92.9825, "prev_day_close": 0.855000019073486}, {"option": "QCOM261113P00197500", "bid": 24.85, "bid_size": 10.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0115, "vega": 0.0671, "theta": -0.2936, "rho": -0.0319, "theo": 25.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "QCOM261113C00200000", "bid": 1.3, "bid_size": 22.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.7906, "open_interest": 422.0, "volume": 527.0, "delta": 0.1428, "gamma": 0.0104, "vega": 0.0614, "theta": -0.2658, "rho": 0.0069, "theo": 1.4737, "change": 0.7, "open": 0.9, "high": 1.44, "low": 0.5, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 100.0, "prev_day_close": 0.699999988079071}, {"option": "QCOM261113P00200000", "bid": 26.3, "bid_size": 18.0, "ask": 30.25, "ask_size": 1.0, "iv": 0.8288, "open_interest": 4.0, "volume": 8.0, "delta": -0.8597, "gamma": 0.0104, "vega": 0.0606, "theta": -0.2637, "rho": -0.0321, "theo": 28.0134, "change": -5.2, "open": 31.24, "high": 31.3, "low": 30.89, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-04T15:53:06", "percent_change": -14.2466, "prev_day_close": 36.5}, {"option": "QCOM261113C00202500", "bid": 1.05, "bid_size": 31.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.7974, "open_interest": 134.0, "volume": 31.0, "delta": 0.1224, "gamma": 0.0093, "vega": 0.0553, "theta": -0.2379, "rho": 0.006, "theo": 1.2225, "change": 0.655, "open": 0.73, "high": 1.23, "low": 0.47, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 113.913, "prev_day_close": 0.574999988079071}, {"option": "QCOM261113P00202500", "bid": 29.0, "bid_size": 27.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0094, "vega": 0.0543, "theta": -0.2354, "rho": -0.0318, "theo": 30.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "QCOM261113C00205000", "bid": 0.85, "bid_size": 58.0, "ask": 1.32, "ask_size": 44.0, "iv": 0.8143, "open_interest": 116.0, "volume": 225.0, "delta": 0.1047, "gamma": 0.0083, "vega": 0.0494, "theta": -0.2119, "rho": 0.0051, "theo": 1.0144, "change": 0.49, "open": 0.6, "high": 0.98, "low": 0.39, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:59:46", "percent_change": 106.522, "prev_day_close": 0.459999993443489}, {"option": "QCOM261113P00205000", "bid": 31.6, "bid_size": 6.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.9101, "open_interest": 1.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0083, "vega": 0.0484, "theta": -0.209, "rho": -0.0318, "theo": 32.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-10-15T10:53:35", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "QCOM261113C00207500", "bid": 0.7, "bid_size": 26.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.8113, "open_interest": 49.0, "volume": 14.0, "delta": 0.0894, "gamma": 0.0073, "vega": 0.0441, "theta": -0.188, "rho": 0.0044, "theo": 0.8427, "change": 0.315, "open": 0.5, "high": 0.74, "low": 0.34, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:55:12", "percent_change": 86.3014, "prev_day_close": 0.365000009536743}, {"option": "QCOM261113P00207500", "bid": 32.85, "bid_size": 4.0, "ask": 37.15, "ask_size": 5.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0074, "vega": 0.0428, "theta": -0.1851, "rho": -0.0306, "theo": 34.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "QCOM261113C00210000", "bid": 0.6, "bid_size": 13.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.8081, "open_interest": 264.0, "volume": 137.0, "delta": 0.0764, "gamma": 0.0065, "vega": 0.0391, "theta": -0.1665, "rho": 0.0037, "theo": 0.7017, "change": 0.52, "open": 0.51, "high": 0.8, "low": 0.25, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 185.714, "prev_day_close": 0.279999993741512}, {"option": "QCOM261113P00210000", "bid": 36.35, "bid_size": 5.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.8746, "open_interest": 4.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0066, "vega": 0.0378, "theta": -0.1636, "rho": -0.0306, "theo": 37.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.94, "last_trade_time": "2026-10-02T14:55:30", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "QCOM261113C00212500", "bid": 0.33, "bid_size": 77.0, "ask": 1.17, "ask_size": 66.0, "iv": 0.8587, "open_interest": 13.0, "volume": 5.0, "delta": 0.0653, "gamma": 0.0057, "vega": 0.0347, "theta": -0.1472, "rho": 0.0032, "theo": 0.586, "change": 0.07, "open": 0.19, "high": 0.31, "low": 0.19, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T12:44:57", "percent_change": 29.1667, "prev_day_close": 0.239999992772937}, {"option": "QCOM261113P00212500", "bid": 37.7, "bid_size": 2.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0058, "vega": 0.0329, "theta": -0.1449, "rho": -0.0286, "theo": 39.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "QCOM261113C00215000", "bid": 0.12, "bid_size": 160.0, "ask": 2.21, "ask_size": 182.0, "iv": 0.9936, "open_interest": 165.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.005, "vega": 0.0307, "theta": -0.1301, "rho": 0.0027, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T12:03:58", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "QCOM261113P00215000", "bid": 41.15, "bid_size": 1.0, "ask": 44.3, "ask_size": 3.0, "iv": 0.9092, "open_interest": 1.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0051, "vega": 0.0292, "theta": -0.1287, "rho": -0.0283, "theo": 42.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.66, "last_trade_time": "2026-11-03T11:17:32", "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "QCOM261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 2.0, "iv": 0.9891, "open_interest": 6.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0044, "vega": 0.0272, "theta": -0.1151, "rho": 0.0023, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:08:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QCOM261113P00217500", "bid": 43.65, "bid_size": 5.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0045, "vega": 0.0252, "theta": -0.1145, "rho": -0.0252, "theo": 44.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "QCOM261113C00220000", "bid": 0.11, "bid_size": 44.0, "ask": 2.16, "ask_size": 51.0, "iv": 1.0633, "open_interest": 510.0, "volume": 58.0, "delta": 0.0413, "gamma": 0.0039, "vega": 0.0241, "theta": -0.1021, "rho": 0.002, "theo": 0.3511, "change": 0.07, "open": 0.26, "high": 0.67, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:58:46", "percent_change": 38.8889, "prev_day_close": 0.179999995976686}, {"option": "QCOM261113P00220000", "bid": 45.4, "bid_size": 1.0, "ask": 49.15, "ask_size": 1.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.004, "vega": 0.022, "theta": -0.1026, "rho": -0.0255, "theo": 46.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "QCOM261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 6.0, "iv": 1.1631, "open_interest": 3.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0034, "vega": 0.0214, "theta": -0.0908, "rho": 0.0017, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:02:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00222500", "bid": 48.2, "bid_size": 2.0, "ask": 51.5, "ask_size": 1.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0036, "vega": 0.0195, "theta": -0.0922, "rho": -0.0254, "theo": 49.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4750003814697}, {"option": "QCOM261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 6.0, "iv": 0.926, "open_interest": 66.0, "volume": 67.0, "delta": 0.0311, "gamma": 0.003, "vega": 0.0191, "theta": -0.0812, "rho": 0.0015, "theo": 0.2579, "change": -0.205, "open": 0.67, "high": 0.67, "low": 0.12, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:57:41", "percent_change": -47.1264, "prev_day_close": 0.435000002384186}, {"option": "QCOM261113P00225000", "bid": 51.05, "bid_size": 4.0, "ask": 54.0, "ask_size": 2.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0032, "vega": 0.0161, "theta": -0.0824, "rho": -0.0212, "theo": 51.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "QCOM261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 1.2423, "open_interest": 8.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0026, "vega": 0.017, "theta": -0.0729, "rho": 0.0013, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-29T15:09:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00227500", "bid": 52.75, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0029, "vega": 0.0142, "theta": -0.0738, "rho": -0.0206, "theo": 54.3076, "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": 63.4500007629394}, {"option": "QCOM261113C00230000", "bid": 0.05, "bid_size": 28.0, "ask": 1.61, "ask_size": 6.0, "iv": 1.0911, "open_interest": 89.0, "volume": 9.0, "delta": 0.0239, "gamma": 0.0024, "vega": 0.0153, "theta": -0.0658, "rho": 0.0012, "theo": 0.1958, "change": -0.015, "open": 0.15, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:13:57", "percent_change": -11.1111, "prev_day_close": 0.134999999776483}, {"option": "QCOM261113P00230000", "bid": 55.4, "bid_size": 5.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0026, "vega": 0.0128, "theta": -0.0664, "rho": -0.0205, "theo": 56.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.875}, {"option": "QCOM261113C00232500", "bid": 0.01, "bid_size": 2.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.9026, "open_interest": 3.0, "volume": 12.0, "delta": 0.0212, "gamma": 0.0021, "vega": 0.0138, "theta": -0.0598, "rho": 0.001, "theo": 0.1729, "change": 0.125, "open": 0.13, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:56:47", "percent_change": 166.667, "prev_day_close": 0.0750000001862645}, {"option": "QCOM261113P00232500", "bid": 57.4, "bid_size": 1.0, "ask": 61.5, "ask_size": 5.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0024, "vega": 0.0112, "theta": -0.0599, "rho": -0.0163, "theo": 59.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "QCOM261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.1516, "open_interest": 6.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0019, "vega": 0.0126, "theta": -0.0547, "rho": 0.0009, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T15:34:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00235000", "bid": 60.05, "bid_size": 1.0, "ask": 63.95, "ask_size": 1.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0021, "vega": 0.0089, "theta": -0.0526, "rho": -0.0133, "theo": 61.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "QCOM261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 6.0, "iv": 1.4103, "open_interest": 32.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0466, "rho": 0.0007, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:57:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00240000", "bid": 64.9, "bid_size": 1.0, "ask": 68.95, "ask_size": 1.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0017, "vega": 0.007, "theta": -0.0431, "rho": -0.0134, "theo": 66.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.06, "last_trade_time": "2026-10-19T09:41:13", "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "QCOM261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4719, "open_interest": 3.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0013, "vega": 0.0091, "theta": -0.0408, "rho": 0.0006, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T15:12:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00245000", "bid": 70.85, "bid_size": 4.0, "ask": 73.9, "ask_size": 1.0, "iv": 1.3185, "open_interest": 0.0, "volume": 1.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0358, "rho": -0.0102, "theo": 71.7176, "change": -4.75, "open": 76.15, "high": 76.15, "low": 76.15, "tick": "down", "last_trade_price": 76.15, "last_trade_time": "2026-11-04T09:36:16", "percent_change": -5.87145, "prev_day_close": 80.9000015258789}, {"option": "QCOM261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 42.0, "iv": 1.2158, "open_interest": 3.0, "volume": 5.0, "delta": 0.0111, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0365, "rho": 0.0005, "theo": 0.0918, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:32:52", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "QCOM261113P00250000", "bid": 74.65, "bid_size": 2.0, "ask": 78.9, "ask_size": 1.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0301, "rho": -0.0057, "theo": 76.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "QCOM261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 1.5935, "open_interest": 2.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0009, "vega": 0.007, "theta": -0.0332, "rho": 0.0005, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T15:08:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261113P00255000", "bid": 79.65, "bid_size": 8.0, "ask": 83.9, "ask_size": 1.0, "iv": 1.2694, "open_interest": 0.0, "volume": 1.0, "delta": -0.9957, "gamma": 0.0009, "vega": 0.0027, "theta": -0.027, "rho": -0.0057, "theo": 81.7063, "change": -4.6, "open": 86.3, "high": 86.3, "low": 86.3, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-11-04T09:36:16", "percent_change": -5.06051, "prev_day_close": 90.9000015258789}, {"option": "QCOM261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0307, "rho": 0.0004, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 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": "QCOM261113P00260000", "bid": 84.9, "bid_size": 9.0, "ask": 88.9, "ask_size": 5.0, "iv": 1.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0246, "rho": -0.0058, "theo": 86.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9249992370606}, {"option": "QCOM261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.7903, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0286, "rho": 0.0004, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T10:33:59", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "QCOM261113P00265000", "bid": 90.0, "bid_size": 1.0, "ask": 93.9, "ask_size": 1.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0226, "rho": -0.0043, "theo": 91.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.69, "last_trade_time": "2026-10-08T15:16:03", "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "QCOM261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 1.8712, "open_interest": 17.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0269, "rho": 0.0003, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:37:13", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "QCOM261113P00270000", "bid": 95.2, "bid_size": 1.0, "ask": 98.9, "ask_size": 3.0, "iv": 1.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0209, "rho": -0.0044, "theo": 96.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.49, "last_trade_time": "2026-10-12T11:59:04", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "QCOM261120C00065000", "bid": 106.35, "bid_size": 1.0, "ask": 110.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0319, "theo": 108.4021, "change": 2.525, "open": 102.1, "high": 102.1, "low": 102.1, "tick": "up", "last_trade_price": 102.1, "last_trade_time": "2026-11-04T12:48:11", "percent_change": 2.53578, "prev_day_close": 99.5749969482422}, {"option": "QCOM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 3.3006, "open_interest": 31.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:28:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "QCOM261120C00070000", "bid": 101.35, "bid_size": 5.0, "ask": 105.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0343, "theo": 103.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-10-15T09:31:30", "percent_change": 0.0, "prev_day_close": 94.4749984741211}, {"option": "QCOM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5456, "open_interest": 204.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0047, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-02T15:00:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261120C00075000", "bid": 96.5, "bid_size": 1.0, "ask": 100.2, "ask_size": 6.0, "iv": 1.7259, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0368, "theo": 98.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.66, "last_trade_time": "2026-10-13T09:52:04", "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "QCOM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 2.8718, "open_interest": 14.0, "volume": 1.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0062, "rho": -0.0001, "theo": 0.0202, "change": -0.525, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -98.1308, "prev_day_close": 0.535000026226044}, {"option": "QCOM261120C00080000", "bid": 91.5, "bid_size": 1.0, "ask": 95.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0392, "theo": 93.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.06, "last_trade_time": "2026-10-09T09:44:11", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "QCOM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.393, "open_interest": 67.0, "volume": 7.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0079, "rho": -0.0002, "theo": 0.0272, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:12:35", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "QCOM261120C00085000", "bid": 86.5, "bid_size": 1.0, "ask": 90.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0416, "theo": 88.4719, "change": 2.625, "open": 82.1, "high": 82.1, "low": 82.1, "tick": "up", "last_trade_price": 82.1, "last_trade_time": "2026-11-04T12:48:11", "percent_change": 3.30293, "prev_day_close": 79.4749984741211}, {"option": "QCOM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.2536, "open_interest": 81.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0028, "theta": -0.01, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T11:54:53", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "QCOM261120C00090000", "bid": 81.5, "bid_size": 1.0, "ask": 85.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0023, "rho": 0.044, "theo": 83.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.04, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "QCOM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 1.785, "open_interest": 268.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0124, "rho": -0.0003, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:39:54", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "QCOM261120C00095000", "bid": 76.5, "bid_size": 1.0, "ask": 80.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0058, "rho": 0.0463, "theo": 78.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.3, "last_trade_time": "2026-10-08T09:39:18", "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "QCOM261120P00095000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1914, "open_interest": 182.0, "volume": 3.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0153, "rho": -0.0004, "theo": 0.0602, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:50:22", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "QCOM261120C00100000", "bid": 71.65, "bid_size": 1.0, "ask": 75.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0061, "theta": -0.01, "rho": 0.0486, "theo": 73.5472, "change": 2.675, "open": 67.15, "high": 67.15, "low": 67.15, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-11-04T12:48:11", "percent_change": 4.14889, "prev_day_close": 64.4750003814697}, {"option": "QCOM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4.0, "iv": 1.1287, "open_interest": 1519.0, "volume": 31.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0189, "rho": -0.0005, "theo": 0.0779, "change": 0.085, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:59:45", "percent_change": 154.545, "prev_day_close": 0.0550000006332994}, {"option": "QCOM261120C00105000", "bid": 66.7, "bid_size": 1.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0079, "theta": -0.015, "rho": 0.0509, "theo": 68.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-08-25T10:04:49", "percent_change": 0.0, "prev_day_close": 59.4749984741211}, {"option": "QCOM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8702, "open_interest": 2448.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0079, "theta": -0.0233, "rho": -0.0007, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:20:29", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "QCOM261120C00110000", "bid": 61.6, "bid_size": 1.0, "ask": 65.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0213, "rho": 0.0531, "theo": 63.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.58, "last_trade_time": "2026-09-28T12:35:31", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "QCOM261120P00110000", "bid": 0.03, "bid_size": 1.0, "ask": 0.9, "ask_size": 10.0, "iv": 1.1984, "open_interest": 5101.0, "volume": 48.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0102, "theta": -0.029, "rho": -0.0009, "theo": 0.1344, "change": -0.01, "open": 0.18, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:23:08", "percent_change": -9.09091, "prev_day_close": 0.109999997541308}, {"option": "QCOM261120C00115000", "bid": 56.65, "bid_size": 1.0, "ask": 60.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0011, "vega": 0.0134, "theta": -0.0294, "rho": 0.0552, "theo": 58.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.16, "last_trade_time": "2026-09-29T11:23:28", "percent_change": 0.0, "prev_day_close": 49.8250007629394}, {"option": "QCOM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2.0, "iv": 0.861, "open_interest": 567.0, "volume": 183.0, "delta": -0.0146, "gamma": 0.0011, "vega": 0.0134, "theta": -0.0365, "rho": -0.0012, "theo": 0.181, "change": 0.005, "open": 0.15, "high": 0.23, "low": 0.11, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:59:17", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "QCOM261120C00120000", "bid": 52.0, "bid_size": 1.0, "ask": 55.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0399, "rho": 0.0572, "theo": 53.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T12:10:50", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "QCOM261120P00120000", "bid": 0.19, "bid_size": 23.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9096, "open_interest": 3632.0, "volume": 121.0, "delta": -0.0202, "gamma": 0.0015, "vega": 0.0177, "theta": -0.0464, "rho": -0.0017, "theo": 0.2489, "change": -0.04, "open": 0.26, "high": 0.31, "low": 0.19, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -11.4286, "prev_day_close": 0.349999994039536}, {"option": "QCOM261120C00125000", "bid": 47.0, "bid_size": 1.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.8119, "open_interest": 6.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0021, "vega": 0.0235, "theta": -0.0536, "rho": 0.0589, "theo": 48.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-22T12:33:50", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "QCOM261120P00125000", "bid": 0.35, "bid_size": 4.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.8761, "open_interest": 1461.0, "volume": 66.0, "delta": -0.0282, "gamma": 0.0021, "vega": 0.0235, "theta": -0.0596, "rho": -0.0024, "theo": 0.3496, "change": -0.165, "open": 0.28, "high": 0.52, "low": 0.28, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:44:16", "percent_change": -29.7297, "prev_day_close": 0.554999992251396}, {"option": "QCOM261120C00130000", "bid": 42.2, "bid_size": 1.0, "ask": 45.75, "ask_size": 6.0, "iv": 0.8677, "open_interest": 29.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0028, "vega": 0.0312, "theta": -0.0716, "rho": 0.0603, "theo": 44.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.05, "last_trade_time": "2026-11-03T12:20:07", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "QCOM261120P00130000", "bid": 0.41, "bid_size": 43.0, "ask": 0.83, "ask_size": 11.0, "iv": 0.8575, "open_interest": 1889.0, "volume": 1325.0, "delta": -0.0399, "gamma": 0.0029, "vega": 0.0312, "theta": -0.077, "rho": -0.0034, "theo": 0.5008, "change": -0.175, "open": 0.36, "high": 0.74, "low": 0.36, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "QCOM261120C00135000", "bid": 37.45, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.8027, "open_interest": 55.0, "volume": 41.0, "delta": 0.9432, "gamma": 0.0039, "vega": 0.0413, "theta": -0.0946, "rho": 0.0613, "theo": 39.2741, "change": 5.225, "open": 30.15, "high": 36.0, "low": 30.15, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T12:31:53", "percent_change": 16.9781, "prev_day_close": 30.7750005722046}, {"option": "QCOM261120P00135000", "bid": 0.59, "bid_size": 67.0, "ask": 0.82, "ask_size": 1.0, "iv": 0.7906, "open_interest": 2945.0, "volume": 574.0, "delta": -0.0566, "gamma": 0.0039, "vega": 0.0413, "theta": -0.0995, "rho": -0.0048, "theo": 0.7285, "change": -0.375, "open": 0.73, "high": 1.13, "low": 0.55, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:58:43", "percent_change": -31.3808, "prev_day_close": 1.19499999284744}, {"option": "QCOM261120C00140000", "bid": 32.8, "bid_size": 33.0, "ask": 36.35, "ask_size": 6.0, "iv": 0.7482, "open_interest": 134.0, "volume": 2.0, "delta": 0.9197, "gamma": 0.0053, "vega": 0.054, "theta": -0.1232, "rho": 0.0616, "theo": 34.6253, "change": 0.16, "open": 25.89, "high": 26.96, "low": 25.89, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-11-04T14:52:22", "percent_change": 0.597014, "prev_day_close": 26.8000001907349}, {"option": "QCOM261120P00140000", "bid": 0.97, "bid_size": 20.0, "ask": 1.28, "ask_size": 6.0, "iv": 0.7816, "open_interest": 2656.0, "volume": 1712.0, "delta": -0.0801, "gamma": 0.0053, "vega": 0.0541, "theta": -0.1275, "rho": -0.0067, "theo": 1.0693, "change": -0.625, "open": 1.4, "high": 1.75, "low": 0.83, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T15:59:48", "percent_change": -34.4353, "prev_day_close": 1.81499999761581}, {"option": "QCOM261120C00145000", "bid": 28.3, "bid_size": 21.0, "ask": 31.75, "ask_size": 5.0, "iv": 0.7249, "open_interest": 231.0, "volume": 1.0, "delta": 0.8877, "gamma": 0.0069, "vega": 0.0692, "theta": -0.1569, "rho": 0.061, "theo": 30.1355, "change": 1.895, "open": 24.47, "high": 24.47, "low": 24.47, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-11-04T11:45:25", "percent_change": 8.39424, "prev_day_close": 22.5749998092651}, {"option": "QCOM261120P00145000", "bid": 1.5, "bid_size": 1.0, "ask": 2.0, "ask_size": 178.0, "iv": 0.7783, "open_interest": 1547.0, "volume": 1118.0, "delta": -0.1122, "gamma": 0.007, "vega": 0.0693, "theta": -0.1608, "rho": -0.0094, "theo": 1.5697, "change": -1.045, "open": 2.0, "high": 2.53, "low": 1.33, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:59:53", "percent_change": -38.7755, "prev_day_close": 2.69500005245209}, {"option": "QCOM261120C00150000", "bid": 24.0, "bid_size": 59.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.7059, "open_interest": 1509.0, "volume": 30.0, "delta": 0.846, "gamma": 0.0088, "vega": 0.0861, "theta": -0.194, "rho": 0.0596, "theo": 25.8565, "change": 5.95, "open": 18.14, "high": 24.75, "low": 18.14, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 31.6489, "prev_day_close": 18.8000001907349}, {"option": "QCOM261120P00150000", "bid": 2.09, "bid_size": 62.0, "ask": 2.66, "ask_size": 24.0, "iv": 0.7473, "open_interest": 4822.0, "volume": 785.0, "delta": -0.1541, "gamma": 0.0088, "vega": 0.0862, "theta": -0.1975, "rho": -0.0128, "theo": 2.2812, "change": -1.505, "open": 3.06, "high": 3.98, "low": 2.1, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:59:03", "percent_change": -38.3439, "prev_day_close": 3.92500007152557}, {"option": "QCOM261120C00152500", "bid": 21.7, "bid_size": 33.0, "ask": 25.35, "ask_size": 5.0, "iv": 0.693, "open_interest": 11.0, "volume": 90.0, "delta": 0.8213, "gamma": 0.0098, "vega": 0.0949, "theta": -0.2129, "rho": 0.0585, "theo": 23.8121, "change": 3.075, "open": 16.2, "high": 19.85, "low": 16.2, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-04T13:00:07", "percent_change": 18.3308, "prev_day_close": 16.7750000953674}, {"option": "QCOM261120P00152500", "bid": 1.74, "bid_size": 3.0, "ask": 4.05, "ask_size": 6.0, "iv": 0.7464, "open_interest": 139.0, "volume": 269.0, "delta": -0.1788, "gamma": 0.0098, "vega": 0.095, "theta": -0.2161, "rho": -0.0147, "theo": 2.7328, "change": -1.015, "open": 3.1, "high": 4.37, "low": 2.58, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-04T15:42:58", "percent_change": -21.7112, "prev_day_close": 4.67499995231628}, {"option": "QCOM261120C00155000", "bid": 20.25, "bid_size": 1.0, "ask": 23.25, "ask_size": 2.0, "iv": 0.7141, "open_interest": 498.0, "volume": 7.0, "delta": 0.7941, "gamma": 0.0108, "vega": 0.1034, "theta": -0.2314, "rho": 0.0571, "theo": 21.8389, "change": 0.275, "open": 18.1, "high": 18.5, "low": 15.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T15:32:57", "percent_change": 1.77134, "prev_day_close": 15.5250000953674}, {"option": "QCOM261120P00155000", "bid": 3.05, "bid_size": 9.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.7439, "open_interest": 2088.0, "volume": 485.0, "delta": -0.2061, "gamma": 0.0108, "vega": 0.1037, "theta": -0.2344, "rho": -0.0166, "theo": 3.2551, "change": -1.93, "open": 4.55, "high": 5.25, "low": 3.15, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -35.0909, "prev_day_close": 5.5}, {"option": "QCOM261120C00157500", "bid": 18.45, "bid_size": 34.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.7284, "open_interest": 64.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0118, "vega": 0.1118, "theta": -0.249, "rho": 0.0555, "theo": 19.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-03T12:25:10", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "QCOM261120P00157500", "bid": 3.45, "bid_size": 14.0, "ask": 4.65, "ask_size": 48.0, "iv": 0.7339, "open_interest": 958.0, "volume": 51.0, "delta": -0.2359, "gamma": 0.0118, "vega": 0.1119, "theta": -0.2518, "rho": -0.0192, "theo": 3.8555, "change": -2.325, "open": 3.95, "high": 6.05, "low": 3.7, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:57:49", "percent_change": -36.1868, "prev_day_close": 6.42499995231628}, {"option": "QCOM261120C00160000", "bid": 16.6, "bid_size": 2.0, "ask": 19.55, "ask_size": 1.0, "iv": 0.7061, "open_interest": 587.0, "volume": 33.0, "delta": 0.7325, "gamma": 0.0127, "vega": 0.1195, "theta": -0.2651, "rho": 0.0537, "theo": 18.1279, "change": 4.75, "open": 13.25, "high": 17.25, "low": 11.82, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 38.0, "prev_day_close": 12.5}, {"option": "QCOM261120P00160000", "bid": 4.25, "bid_size": 7.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.7325, "open_interest": 4491.0, "volume": 1017.0, "delta": -0.2679, "gamma": 0.0127, "vega": 0.1197, "theta": -0.2677, "rho": -0.0215, "theo": 4.5371, "change": -2.65, "open": 6.5, "high": 7.58, "low": 4.4, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -35.5705, "prev_day_close": 7.45000004768372}, {"option": "QCOM261120C00162500", "bid": 15.15, "bid_size": 50.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.7067, "open_interest": 137.0, "volume": 13.0, "delta": 0.6985, "gamma": 0.0136, "vega": 0.1266, "theta": -0.2794, "rho": 0.0516, "theo": 16.4001, "change": 1.305, "open": 12.57, "high": 14.1, "low": 10.1, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-04T15:46:03", "percent_change": 11.7303, "prev_day_close": 11.125}, {"option": "QCOM261120P00162500", "bid": 4.3, "bid_size": 133.0, "ask": 6.3, "ask_size": 120.0, "iv": 0.7122, "open_interest": 347.0, "volume": 28.0, "delta": -0.3021, "gamma": 0.0136, "vega": 0.1267, "theta": -0.2818, "rho": -0.0244, "theo": 5.3062, "change": -3.1, "open": 7.0, "high": 8.3, "low": 5.4, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:59:02", "percent_change": -36.0465, "prev_day_close": 8.59999990463257}, {"option": "QCOM261120C00165000", "bid": 13.9, "bid_size": 3.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.732, "open_interest": 663.0, "volume": 581.0, "delta": 0.6626, "gamma": 0.0143, "vega": 0.1327, "theta": -0.2914, "rho": 0.0493, "theo": 14.763, "change": 3.625, "open": 13.25, "high": 13.5, "low": 8.85, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T15:56:18", "percent_change": 36.8957, "prev_day_close": 9.8250002861023}, {"option": "QCOM261120P00165000", "bid": 5.7, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.696, "open_interest": 1879.0, "volume": 1353.0, "delta": -0.3381, "gamma": 0.0144, "vega": 0.1328, "theta": -0.2935, "rho": -0.027, "theo": 6.1665, "change": -3.52, "open": 8.35, "high": 10.25, "low": 6.25, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -35.736, "prev_day_close": 9.84999990463257}, {"option": "QCOM261120C00167500", "bid": 12.0, "bid_size": 46.0, "ask": 14.05, "ask_size": 6.0, "iv": 0.6795, "open_interest": 161.0, "volume": 98.0, "delta": 0.6251, "gamma": 0.015, "vega": 0.1377, "theta": -0.3007, "rho": 0.0469, "theo": 13.2217, "change": 2.725, "open": 8.55, "high": 12.1, "low": 7.9, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 31.4121, "prev_day_close": 8.67500019073486}, {"option": "QCOM261120P00167500", "bid": 6.25, "bid_size": 19.0, "ask": 8.05, "ask_size": 21.0, "iv": 0.6867, "open_interest": 167.0, "volume": 38.0, "delta": -0.3757, "gamma": 0.015, "vega": 0.1377, "theta": -0.3026, "rho": -0.0301, "theo": 7.1223, "change": -4.05, "open": 9.55, "high": 10.25, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -36.3229, "prev_day_close": 11.1500000953674}, {"option": "QCOM261120C00170000", "bid": 11.1, "bid_size": 1.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.676, "open_interest": 2453.0, "volume": 1136.0, "delta": 0.5864, "gamma": 0.0155, "vega": 0.1414, "theta": -0.3071, "rho": 0.0443, "theo": 11.7792, "change": 3.425, "open": 7.45, "high": 11.45, "low": 6.75, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-04T15:59:32", "percent_change": 44.918, "prev_day_close": 7.625}, {"option": "QCOM261120P00170000", "bid": 7.35, "bid_size": 94.0, "ask": 8.95, "ask_size": 27.0, "iv": 0.6866, "open_interest": 2121.0, "volume": 1099.0, "delta": -0.4146, "gamma": 0.0156, "vega": 0.1415, "theta": -0.3088, "rho": -0.0326, "theo": 8.1784, "change": -4.245, "open": 9.51, "high": 12.2, "low": 8.33, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -33.7575, "prev_day_close": 12.5750002861023}, {"option": "QCOM261120C00172500", "bid": 9.45, "bid_size": 81.0, "ask": 11.25, "ask_size": 39.0, "iv": 0.6776, "open_interest": 73.0, "volume": 380.0, "delta": 0.5468, "gamma": 0.0159, "vega": 0.1438, "theta": -0.3104, "rho": 0.0415, "theo": 10.4392, "change": 3.195, "open": 8.88, "high": 10.0, "low": 5.8, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-04T15:59:01", "percent_change": 48.2264, "prev_day_close": 6.625}, {"option": "QCOM261120P00172500", "bid": 8.3, "bid_size": 104.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.6882, "open_interest": 415.0, "volume": 245.0, "delta": -0.4544, "gamma": 0.016, "vega": 0.1439, "theta": -0.312, "rho": -0.0357, "theo": 9.3359, "change": -4.21, "open": 11.97, "high": 13.42, "low": 9.89, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-04T15:58:00", "percent_change": -29.8582, "prev_day_close": 14.1000003814697}, {"option": "QCOM261120C00175000", "bid": 8.15, "bid_size": 116.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6653, "open_interest": 1499.0, "volume": 905.0, "delta": 0.5068, "gamma": 0.0161, "vega": 0.1448, "theta": -0.3107, "rho": 0.0387, "theo": 9.2035, "change": 3.265, "open": 5.82, "high": 9.05, "low": 4.8, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 56.5368, "prev_day_close": 5.77500009536743}, {"option": "QCOM261120P00175000", "bid": 9.6, "bid_size": 7.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.688, "open_interest": 1574.0, "volume": 240.0, "delta": -0.4946, "gamma": 0.0162, "vega": 0.1448, "theta": -0.312, "rho": -0.038, "theo": 10.6, "change": -4.625, "open": 11.37, "high": 14.9, "low": 11.1, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:59:26", "percent_change": -29.4118, "prev_day_close": 15.7249999046326}, {"option": "QCOM261120C00177500", "bid": 7.25, "bid_size": 63.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.6963, "open_interest": 119.0, "volume": 66.0, "delta": 0.4669, "gamma": 0.0161, "vega": 0.1444, "theta": -0.3078, "rho": 0.0358, "theo": 8.0727, "change": 1.875, "open": 6.55, "high": 6.9, "low": 4.27, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T15:55:22", "percent_change": 37.6884, "prev_day_close": 4.97499990463257}, {"option": "QCOM261120P00177500", "bid": 10.75, "bid_size": 70.0, "ask": 13.4, "ask_size": 47.0, "iv": 0.6828, "open_interest": 49.0, "volume": 122.0, "delta": -0.5347, "gamma": 0.0162, "vega": 0.1442, "theta": -0.3089, "rho": -0.0406, "theo": 11.9684, "change": -4.725, "open": 13.1, "high": 13.65, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T15:57:00", "percent_change": -27.0386, "prev_day_close": 17.4750003814697}, {"option": "QCOM261120C00180000", "bid": 6.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.6651, "open_interest": 2155.0, "volume": 352.0, "delta": 0.4274, "gamma": 0.016, "vega": 0.1424, "theta": -0.302, "rho": 0.033, "theo": 7.0466, "change": 2.975, "open": 4.25, "high": 7.25, "low": 3.55, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 69.5906, "prev_day_close": 4.27500009536743}, {"option": "QCOM261120P00180000", "bid": 12.6, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.6917, "open_interest": 1680.0, "volume": 32.0, "delta": -0.5744, "gamma": 0.0161, "vega": 0.1422, "theta": -0.3029, "rho": -0.0433, "theo": 13.4428, "change": -5.425, "open": 17.73, "high": 18.62, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T15:57:38", "percent_change": -27.9279, "prev_day_close": 19.4250001907349}, {"option": "QCOM261120C00182500", "bid": 5.1, "bid_size": 150.0, "ask": 7.35, "ask_size": 65.0, "iv": 0.6763, "open_interest": 97.0, "volume": 57.0, "delta": 0.3889, "gamma": 0.0157, "vega": 0.1392, "theta": -0.2935, "rho": 0.0301, "theo": 6.1223, "change": 1.95, "open": 4.7, "high": 5.65, "low": 3.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:59:00", "percent_change": 53.4247, "prev_day_close": 3.64999997615814}, {"option": "QCOM261120P00182500", "bid": 13.7, "bid_size": 10.0, "ask": 16.65, "ask_size": 3.0, "iv": 0.6711, "open_interest": 358.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0158, "vega": 0.1388, "theta": -0.2942, "rho": -0.0453, "theo": 15.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-30T10:02:24", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "QCOM261120C00185000", "bid": 4.6, "bid_size": 143.0, "ask": 6.9, "ask_size": 157.0, "iv": 0.7, "open_interest": 2541.0, "volume": 851.0, "delta": 0.3518, "gamma": 0.0153, "vega": 0.1348, "theta": -0.2826, "rho": 0.0273, "theo": 5.2969, "change": 1.85, "open": 3.08, "high": 5.0, "low": 2.49, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:59:37", "percent_change": 58.7302, "prev_day_close": 3.14999997615814}, {"option": "QCOM261120P00185000", "bid": 15.15, "bid_size": 94.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.6575, "open_interest": 535.0, "volume": 30.0, "delta": -0.6506, "gamma": 0.0154, "vega": 0.1344, "theta": -0.2832, "rho": -0.0479, "theo": 16.6949, "change": -0.42, "open": 19.1, "high": 23.25, "low": 17.68, "tick": "no_change", "last_trade_price": 22.98, "last_trade_time": "2026-11-04T14:48:36", "percent_change": -1.79487, "prev_day_close": 23.4000005722046}, {"option": "QCOM261120C00187500", "bid": 4.0, "bid_size": 55.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.6674, "open_interest": 1406.0, "volume": 62.0, "delta": 0.3164, "gamma": 0.0147, "vega": 0.1293, "theta": -0.2698, "rho": 0.0247, "theo": 4.5647, "change": 1.635, "open": 3.37, "high": 4.28, "low": 2.1, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-04T15:58:17", "percent_change": 61.8147, "prev_day_close": 2.64499998092651}, {"option": "QCOM261120P00187500", "bid": 17.65, "bid_size": 5.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.6964, "open_interest": 53.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0148, "vega": 0.1286, "theta": -0.2702, "rho": -0.049, "theo": 18.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-29T12:48:09", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "QCOM261120C00190000", "bid": 3.45, "bid_size": 153.0, "ask": 4.5, "ask_size": 162.0, "iv": 0.6678, "open_interest": 3006.0, "volume": 330.0, "delta": 0.2831, "gamma": 0.014, "vega": 0.123, "theta": -0.2555, "rho": 0.0221, "theo": 3.9205, "change": 1.81, "open": 2.27, "high": 4.05, "low": 1.76, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 80.8036, "prev_day_close": 2.24000000953674}, {"option": "QCOM261120P00190000", "bid": 19.4, "bid_size": 5.0, "ask": 22.05, "ask_size": 5.0, "iv": 0.6819, "open_interest": 1283.0, "volume": 19.0, "delta": -0.7198, "gamma": 0.0141, "vega": 0.1224, "theta": -0.2556, "rho": -0.0513, "theo": 20.3226, "change": -0.865, "open": 21.89, "high": 27.11, "low": 21.89, "tick": "no_change", "last_trade_price": 27.11, "last_trade_time": "2026-11-04T14:52:57", "percent_change": -3.09205, "prev_day_close": 27.9750003814697}, {"option": "QCOM261120C00192500", "bid": 3.0, "bid_size": 1.0, "ask": 4.85, "ask_size": 35.0, "iv": 0.7109, "open_interest": 150.0, "volume": 17.0, "delta": 0.2521, "gamma": 0.0132, "vega": 0.1159, "theta": -0.24, "rho": 0.0197, "theo": 3.3569, "change": 0.815, "open": 1.84, "high": 2.7, "low": 1.84, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T15:55:58", "percent_change": 43.2361, "prev_day_close": 1.88499999046326}, {"option": "QCOM261120P00192500", "bid": 20.9, "bid_size": 16.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0133, "vega": 0.1149, "theta": -0.24, "rho": -0.0516, "theo": 22.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-10-30T11:29:30", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "QCOM261120C00195000", "bid": 2.49, "bid_size": 108.0, "ask": 3.45, "ask_size": 119.0, "iv": 0.6719, "open_interest": 2085.0, "volume": 67.0, "delta": 0.2235, "gamma": 0.0124, "vega": 0.1086, "theta": -0.2239, "rho": 0.0175, "theo": 2.8675, "change": 1.04, "open": 1.58, "high": 2.65, "low": 1.26, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:59:02", "percent_change": 64.5963, "prev_day_close": 1.60999995470047}, {"option": "QCOM261120P00195000", "bid": 22.9, "bid_size": 52.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.667, "open_interest": 1300.0, "volume": 3.0, "delta": -0.78, "gamma": 0.0125, "vega": 0.1077, "theta": -0.2237, "rho": -0.0534, "theo": 24.2762, "change": -1.29, "open": 27.85, "high": 31.06, "low": 27.85, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-11-04T11:15:50", "percent_change": -3.98764, "prev_day_close": 32.3500003814697}, {"option": "QCOM261120C00197500", "bid": 2.08, "bid_size": 12.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.6723, "open_interest": 210.0, "volume": 105.0, "delta": 0.1973, "gamma": 0.0115, "vega": 0.1009, "theta": -0.2076, "rho": 0.0155, "theo": 2.4446, "change": 0.95, "open": 1.35, "high": 2.3, "low": 1.05, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:59:02", "percent_change": 70.3704, "prev_day_close": 1.34999996423721}, {"option": "QCOM261120P00197500", "bid": 25.3, "bid_size": 13.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.7016, "open_interest": 37.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0116, "vega": 0.0994, "theta": -0.2071, "rho": -0.0528, "theo": 26.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-10-30T11:50:47", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "QCOM261120C00200000", "bid": 2.01, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6716, "open_interest": 3669.0, "volume": 830.0, "delta": 0.1736, "gamma": 0.0106, "vega": 0.0933, "theta": -0.1913, "rho": 0.0137, "theo": 2.0814, "change": 0.855, "open": 1.05, "high": 2.0, "low": 0.86, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 74.6725, "prev_day_close": 1.14500004053116}, {"option": "QCOM261120P00200000", "bid": 27.55, "bid_size": 13.0, "ask": 30.75, "ask_size": 3.0, "iv": 0.7115, "open_interest": 982.0, "volume": 37.0, "delta": -0.8304, "gamma": 0.0107, "vega": 0.092, "theta": -0.1906, "rho": -0.0539, "theo": 28.4991, "change": -1.05, "open": 34.69, "high": 35.9, "low": 34.08, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-04T15:24:00", "percent_change": -2.84168, "prev_day_close": 36.9500007629394}, {"option": "QCOM261120C00205000", "bid": 1.09, "bid_size": 172.0, "ask": 2.08, "ask_size": 144.0, "iv": 0.6733, "open_interest": 213.0, "volume": 20.0, "delta": 0.1334, "gamma": 0.0088, "vega": 0.0783, "theta": -0.1601, "rho": 0.0105, "theo": 1.5061, "change": 0.525, "open": 1.04, "high": 1.34, "low": 0.71, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 64.4172, "prev_day_close": 0.814999997615814}, {"option": "QCOM261120P00205000", "bid": 31.8, "bid_size": 13.0, "ask": 35.05, "ask_size": 5.0, "iv": 0.704, "open_interest": 16.0, "volume": 1.0, "delta": -0.8712, "gamma": 0.009, "vega": 0.0764, "theta": -0.1589, "rho": -0.0528, "theo": 32.935, "change": -2.82, "open": 38.78, "high": 38.78, "low": 38.78, "tick": "up", "last_trade_price": 38.78, "last_trade_time": "2026-11-04T11:48:11", "percent_change": -6.77885, "prev_day_close": 41.6000003814697}, {"option": "QCOM261120C00210000", "bid": 0.94, "bid_size": 14.0, "ask": 1.27, "ask_size": 8.0, "iv": 0.6744, "open_interest": 3067.0, "volume": 95.0, "delta": 0.1019, "gamma": 0.0072, "vega": 0.0647, "theta": -0.1322, "rho": 0.008, "theo": 1.0919, "change": 0.405, "open": 0.6, "high": 1.04, "low": 0.48, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:58:58", "percent_change": 68.0672, "prev_day_close": 0.594999998807907}, {"option": "QCOM261120P00210000", "bid": 36.65, "bid_size": 1.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.7453, "open_interest": 329.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0074, "vega": 0.0619, "theta": -0.1301, "rho": -0.0501, "theo": 37.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.67, "last_trade_time": "2026-11-03T11:55:53", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "QCOM261120C00215000", "bid": 0.67, "bid_size": 10.0, "ask": 0.96, "ask_size": 8.0, "iv": 0.683, "open_interest": 200.0, "volume": 19.0, "delta": 0.0777, "gamma": 0.0058, "vega": 0.0529, "theta": -0.1082, "rho": 0.0061, "theo": 0.7973, "change": 0.16, "open": 0.58, "high": 0.66, "low": 0.44, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:53:45", "percent_change": 32.0, "prev_day_close": 0.500000014901161}, {"option": "QCOM261120P00215000", "bid": 40.7, "bid_size": 2.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.006, "vega": 0.0498, "theta": -0.1054, "rho": -0.0473, "theo": 42.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-11-03T10:13:55", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "QCOM261120C00220000", "bid": 0.48, "bid_size": 38.0, "ask": 0.78, "ask_size": 3.0, "iv": 0.6854, "open_interest": 5627.0, "volume": 133.0, "delta": 0.0596, "gamma": 0.0047, "vega": 0.0431, "theta": -0.0885, "rho": 0.0047, "theo": 0.5895, "change": 0.23, "open": 0.4, "high": 0.58, "low": 0.23, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T15:59:25", "percent_change": 69.697, "prev_day_close": 0.32999999076128}, {"option": "QCOM261120P00220000", "bid": 46.2, "bid_size": 1.0, "ask": 49.35, "ask_size": 1.0, "iv": 0.8014, "open_interest": 358.0, "volume": 1.0, "delta": -0.9466, "gamma": 0.0049, "vega": 0.039, "theta": -0.0859, "rho": -0.044, "theo": 47.0588, "change": -0.75, "open": 55.4, "high": 55.4, "low": 55.4, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-04T11:11:09", "percent_change": -1.33571, "prev_day_close": 56.1499996185303}, {"option": "QCOM261120C00225000", "bid": 0.4, "bid_size": 1.0, "ask": 0.84, "ask_size": 170.0, "iv": 0.7405, "open_interest": 116.0, "volume": 234.0, "delta": 0.0461, "gamma": 0.0038, "vega": 0.0352, "theta": -0.0727, "rho": 0.0036, "theo": 0.4437, "change": 0.065, "open": 0.22, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:50:03", "percent_change": 22.807, "prev_day_close": 0.284999996423721}, {"option": "QCOM261120P00225000", "bid": 49.95, "bid_size": 2.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.004, "vega": 0.0303, "theta": -0.0717, "rho": -0.0388, "theo": 51.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "QCOM261120C00230000", "bid": 0.08, "bid_size": 5.0, "ask": 0.85, "ask_size": 83.0, "iv": 0.7772, "open_interest": 3023.0, "volume": 12.0, "delta": 0.0362, "gamma": 0.003, "vega": 0.0289, "theta": -0.0604, "rho": 0.0028, "theo": 0.3416, "change": 0.045, "open": 0.22, "high": 0.26, "low": 0.08, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:36:09", "percent_change": 20.9302, "prev_day_close": 0.215000001713634}, {"option": "QCOM261120P00230000", "bid": 55.15, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.8379, "open_interest": 93.0, "volume": 1.0, "delta": -0.9712, "gamma": 0.0034, "vega": 0.0242, "theta": -0.0612, "rho": -0.0357, "theo": 56.84, "change": -6.19, "open": 59.86, "high": 59.86, "low": 59.86, "tick": "down", "last_trade_price": 59.86, "last_trade_time": "2026-11-04T09:46:00", "percent_change": -9.37169, "prev_day_close": 66.0500030517578}, {"option": "QCOM261120C00240000", "bid": 0.1, "bid_size": 1.0, "ask": 0.77, "ask_size": 4.0, "iv": 0.7725, "open_interest": 1299.0, "volume": 25.0, "delta": 0.0237, "gamma": 0.002, "vega": 0.0203, "theta": -0.0437, "rho": 0.0019, "theo": 0.219, "change": 0.075, "open": 0.15, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:52:48", "percent_change": 65.2174, "prev_day_close": 0.114999998360872}, {"option": "QCOM261120P00240000", "bid": 65.7, "bid_size": 30.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.9087, "open_interest": 149.0, "volume": 1.0, "delta": -0.985, "gamma": 0.0024, "vega": 0.0132, "theta": -0.045, "rho": -0.0232, "theo": 66.7476, "change": -3.475, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-04T15:37:18", "percent_change": -4.57388, "prev_day_close": 75.9750022888184}, {"option": "QCOM261120C00250000", "bid": 0.05, "bid_size": 15.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.8266, "open_interest": 1628.0, "volume": 41.0, "delta": 0.0168, "gamma": 0.0014, "vega": 0.0152, "theta": -0.034, "rho": 0.0013, "theo": 0.1563, "change": 0.01, "open": 0.08, "high": 0.27, "low": 0.08, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:51:03", "percent_change": 9.09091, "prev_day_close": 0.109999998472631}, {"option": "QCOM261120P00250000", "bid": 74.95, "bid_size": 1.0, "ask": 78.95, "ask_size": 3.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0017, "vega": 0.0079, "theta": -0.0287, "rho": -0.0174, "theo": 76.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.65, "last_trade_time": "2026-10-12T12:01:14", "percent_change": 0.0, "prev_day_close": 85.8250007629394}, {"option": "QCOM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 28.0, "iv": 0.7552, "open_interest": 1313.0, "volume": 14.0, "delta": 0.0129, "gamma": 0.0011, "vega": 0.0121, "theta": -0.0282, "rho": 0.001, "theo": 0.1219, "change": 0.015, "open": 0.11, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:51:56", "percent_change": 15.7895, "prev_day_close": 0.0949999988079071}, {"option": "QCOM261120P00260000", "bid": 84.85, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.001, "vega": 0.0025, "theta": -0.0241, "rho": -0.0053, "theo": 86.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-10-08T12:41:38", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "QCOM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 2.0, "iv": 1.0171, "open_interest": 1293.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0009, "vega": 0.01, "theta": -0.0245, "rho": 0.0008, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T10:25:55", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "QCOM261120P00270000", "bid": 95.0, "bid_size": 1.0, "ask": 98.9, "ask_size": 3.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.002, "theta": -0.0195, "rho": -0.0052, "theo": 96.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-09-03T14:49:30", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "QCOM261120C00280000", "bid": 0.01, "bid_size": 1.0, "ask": 0.53, "ask_size": 3.0, "iv": 0.945, "open_interest": 833.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0219, "rho": 0.0007, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:03:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "QCOM261120P00280000", "bid": 104.65, "bid_size": 2.0, "ask": 108.9, "ask_size": 1.0, "iv": 1.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0177, "rho": 0.0, "theo": 106.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.75, "last_trade_time": "2026-09-08T09:39:01", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "QCOM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 1.0, "iv": 1.213, "open_interest": 2551.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0199, "rho": 0.0006, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T09:45:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261120P00290000", "bid": 115.0, "bid_size": 1.0, "ask": 118.9, "ask_size": 1.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 116.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.93, "last_trade_time": "2026-07-31T10:27:07", "percent_change": 0.0, "prev_day_close": 125.924999237061}, {"option": "QCOM261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.0489, "open_interest": 2646.0, "volume": 3.0, "delta": 0.0065, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0182, "rho": 0.0005, "theo": 0.068, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:34:19", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "QCOM261120P00300000", "bid": 125.1, "bid_size": 1.0, "ask": 128.9, "ask_size": 1.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 126.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-06-10T15:14:21", "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "QCOM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 1.0, "iv": 1.5296, "open_interest": 612.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0168, "rho": 0.0004, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:38:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261120P00310000", "bid": 134.95, "bid_size": 2.0, "ask": 138.9, "ask_size": 1.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 136.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.2, "last_trade_time": "2026-06-10T14:40:44", "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "QCOM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 3.0, "iv": 1.1186, "open_interest": 265.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0154, "rho": 0.0004, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:56:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QCOM261120P00320000", "bid": 144.9, "bid_size": 2.0, "ask": 148.9, "ask_size": 1.0, "iv": 1.5739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 146.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.35, "last_trade_time": "2026-06-12T15:36:46", "percent_change": 0.0, "prev_day_close": 155.925003051758}, {"option": "QCOM261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 1.8265, "open_interest": 379.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0142, "rho": 0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T14:34:06", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "QCOM261120P00330000", "bid": 154.8, "bid_size": 1.0, "ask": 158.9, "ask_size": 3.0, "iv": 1.6452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 156.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.06, "last_trade_time": "2026-06-02T13:40:02", "percent_change": 0.0, "prev_day_close": 165.925003051758}, {"option": "QCOM261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 2.0, "iv": 1.9104, "open_interest": 51.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0131, "rho": 0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:45:23", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "QCOM261120P00340000", "bid": 165.05, "bid_size": 3.0, "ask": 168.9, "ask_size": 6.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 166.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-06-02T10:45:47", "percent_change": 0.0, "prev_day_close": 176.025001525879}, {"option": "QCOM261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 30.0, "iv": 1.0872, "open_interest": 140.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0121, "rho": 0.0003, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:39:01", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "QCOM261120P00350000", "bid": 175.0, "bid_size": 1.0, "ask": 178.9, "ask_size": 3.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 176.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.925003051758}, {"option": "QCOM261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 2.0405, "open_interest": 225.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0112, "rho": 0.0002, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T13:35:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QCOM261120P00360000", "bid": 185.2, "bid_size": 1.0, "ask": 188.9, "ask_size": 1.0, "iv": 1.7497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 186.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.68, "last_trade_time": "2026-10-22T10:05:26", "percent_change": 0.0, "prev_day_close": 195.900001525879}, {"option": "QCOM261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.2139, "open_interest": 862.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0103, "rho": 0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:38:31", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "QCOM261120P00370000", "bid": 195.0, "bid_size": 1.0, "ask": 198.9, "ask_size": 3.0, "iv": 1.8036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 196.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.1, "last_trade_time": "2026-06-09T13:13:45", "percent_change": 0.0, "prev_day_close": 205.925003051758}, {"option": "QCOM261127C00100000", "bid": 71.65, "bid_size": 1.0, "ask": 75.65, "ask_size": 1.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0092, "rho": 0.0673, "theo": 73.6504, "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": 65.0999984741211}, {"option": "QCOM261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.1991, "open_interest": 11.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0176, "rho": -0.0009, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:28:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "QCOM261127C00105000", "bid": 66.65, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0007, "vega": 0.0118, "theta": -0.014, "rho": 0.0704, "theo": 68.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "QCOM261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0218, "rho": -0.0012, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "QCOM261127C00110000", "bid": 61.65, "bid_size": 1.0, "ask": 65.75, "ask_size": 1.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0009, "vega": 0.0153, "theta": -0.02, "rho": 0.0733, "theo": 63.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "QCOM261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.0153, "theta": -0.0272, "rho": -0.0016, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "QCOM261127C00115000", "bid": 57.0, "bid_size": 5.0, "ask": 60.85, "ask_size": 1.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0013, "vega": 0.0199, "theta": -0.0275, "rho": 0.0761, "theo": 58.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "QCOM261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.3372, "open_interest": 6.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0013, "vega": 0.02, "theta": -0.0342, "rho": -0.0022, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:53:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QCOM261127C00120000", "bid": 51.85, "bid_size": 5.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.7508, "open_interest": 0.0, "volume": 2.0, "delta": 0.9739, "gamma": 0.0017, "vega": 0.026, "theta": -0.037, "rho": 0.0787, "theo": 53.9554, "change": 2.085, "open": 46.95, "high": 47.16, "low": 46.95, "tick": "up", "last_trade_price": 47.16, "last_trade_time": "2026-11-04T14:06:04", "percent_change": 4.62563, "prev_day_close": 45.0749988555908}, {"option": "QCOM261127P00120000", "bid": 0.2, "bid_size": 15.0, "ask": 0.89, "ask_size": 4.0, "iv": 0.8094, "open_interest": 387.0, "volume": 3.0, "delta": -0.0258, "gamma": 0.0017, "vega": 0.0261, "theta": -0.0432, "rho": -0.003, "theo": 0.3514, "change": -0.04, "open": 0.35, "high": 0.44, "low": 0.3, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T14:28:05", "percent_change": -8.33333, "prev_day_close": 0.479999989271164}, {"option": "QCOM261127C00125000", "bid": 47.0, "bid_size": 13.0, "ask": 50.75, "ask_size": 2.0, "iv": 0.7396, "open_interest": 15.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0023, "vega": 0.034, "theta": -0.0491, "rho": 0.0808, "theo": 49.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.35, "last_trade_time": "2026-10-30T11:51:07", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "QCOM261127P00125000", "bid": 0.19, "bid_size": 71.0, "ask": 1.84, "ask_size": 1.0, "iv": 0.8676, "open_interest": 7.0, "volume": 12.0, "delta": -0.0355, "gamma": 0.0023, "vega": 0.0341, "theta": -0.0547, "rho": -0.0042, "theo": 0.4895, "change": -0.115, "open": 0.55, "high": 0.58, "low": 0.41, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T14:49:51", "percent_change": -16.5468, "prev_day_close": 0.694999992847443}, {"option": "QCOM261127C00130000", "bid": 42.5, "bid_size": 5.0, "ask": 46.35, "ask_size": 6.0, "iv": 0.756, "open_interest": 0.0, "volume": 2.0, "delta": 0.9505, "gamma": 0.0032, "vega": 0.0443, "theta": -0.0642, "rho": 0.0825, "theo": 44.3238, "change": 1.925, "open": 37.04, "high": 37.6, "low": 37.04, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-04T14:05:15", "percent_change": 5.39593, "prev_day_close": 35.6750011444092}, {"option": "QCOM261127P00130000", "bid": 0.4, "bid_size": 1.0, "ask": 2.11, "ask_size": 33.0, "iv": 0.8473, "open_interest": 82.0, "volume": 16.0, "delta": -0.0492, "gamma": 0.0032, "vega": 0.0444, "theta": -0.0693, "rho": -0.0058, "theo": 0.6899, "change": -0.13, "open": 0.85, "high": 0.97, "low": 0.65, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -12.8713, "prev_day_close": 1.01000002026558}, {"option": "QCOM261127C00135000", "bid": 37.55, "bid_size": 1.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.7014, "open_interest": 1.0, "volume": 2.0, "delta": 0.9317, "gamma": 0.0042, "vega": 0.0572, "theta": -0.0826, "rho": 0.0835, "theo": 39.6289, "change": 1.835, "open": 32.58, "high": 33.16, "low": 32.58, "tick": "up", "last_trade_price": 33.16, "last_trade_time": "2026-11-04T14:04:30", "percent_change": 5.85794, "prev_day_close": 31.3250007629394}, {"option": "QCOM261127P00135000", "bid": 0.66, "bid_size": 87.0, "ask": 1.29, "ask_size": 153.0, "iv": 0.7226, "open_interest": 219.0, "volume": 32.0, "delta": -0.0681, "gamma": 0.0042, "vega": 0.0572, "theta": -0.0872, "rho": -0.008, "theo": 0.9805, "change": -0.49, "open": 0.75, "high": 1.44, "low": 0.75, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T15:54:15", "percent_change": -30.4348, "prev_day_close": 1.61000001430511}, {"option": "QCOM261127C00140000", "bid": 33.05, "bid_size": 7.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.7151, "open_interest": 2.0, "volume": 7.0, "delta": 0.9063, "gamma": 0.0055, "vega": 0.0727, "theta": -0.1046, "rho": 0.0836, "theo": 35.0614, "change": 4.675, "open": 28.46, "high": 31.7, "low": 28.46, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-04T15:47:14", "percent_change": 17.2988, "prev_day_close": 27.0249996185303}, {"option": "QCOM261127P00140000", "bid": 1.16, "bid_size": 6.0, "ask": 2.53, "ask_size": 226.0, "iv": 0.7545, "open_interest": 160.0, "volume": 29.0, "delta": -0.0936, "gamma": 0.0055, "vega": 0.0727, "theta": -0.1088, "rho": -0.011, "theo": 1.3988, "change": -0.67, "open": 2.07, "high": 2.73, "low": 1.5, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:58:42", "percent_change": -30.3167, "prev_day_close": 2.21000003814697}, {"option": "QCOM261127C00145000", "bid": 28.65, "bid_size": 47.0, "ask": 32.75, "ask_size": 1.0, "iv": 0.6643, "open_interest": 0.0, "volume": 4.0, "delta": 0.873, "gamma": 0.007, "vega": 0.0904, "theta": -0.1296, "rho": 0.0827, "theo": 30.6662, "change": 1.095, "open": 23.35, "high": 24.02, "low": 23.35, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-04T14:02:48", "percent_change": 4.77644, "prev_day_close": 22.9250001907349}, {"option": "QCOM261127P00145000", "bid": 1.35, "bid_size": 97.0, "ask": 2.52, "ask_size": 140.0, "iv": 0.6741, "open_interest": 201.0, "volume": 10.0, "delta": -0.127, "gamma": 0.007, "vega": 0.0905, "theta": -0.1332, "rho": -0.0148, "theo": 1.9902, "change": -1.35, "open": 2.45, "high": 2.9, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:56:52", "percent_change": -39.7059, "prev_day_close": 3.39999997615814}, {"option": "QCOM261127C00150000", "bid": 24.35, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.6589, "open_interest": 17.0, "volume": 3.0, "delta": 0.831, "gamma": 0.0086, "vega": 0.1095, "theta": -0.1561, "rho": 0.0805, "theo": 26.4914, "change": 2.645, "open": 21.05, "high": 21.87, "low": 21.05, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-11-04T09:36:22", "percent_change": 13.7581, "prev_day_close": 19.2250003814697}, {"option": "QCOM261127P00150000", "bid": 1.4, "bid_size": 14.0, "ask": 3.65, "ask_size": 101.0, "iv": 0.6415, "open_interest": 164.0, "volume": 13.0, "delta": -0.1692, "gamma": 0.0087, "vega": 0.1096, "theta": -0.1594, "rho": -0.0197, "theo": 2.8027, "change": -1.795, "open": 3.38, "high": 4.19, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T15:58:34", "percent_change": -37.5916, "prev_day_close": 4.77499985694885}, {"option": "QCOM261127C00155000", "bid": 21.0, "bid_size": 30.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.6639, "open_interest": 14.0, "volume": 1.0, "delta": 0.7802, "gamma": 0.0103, "vega": 0.1285, "theta": -0.1821, "rho": 0.0772, "theo": 22.5811, "change": 2.8, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T10:35:10", "percent_change": 17.284, "prev_day_close": 16.1999998092651}, {"option": "QCOM261127P00155000", "bid": 3.05, "bid_size": 5.0, "ask": 5.45, "ask_size": 24.0, "iv": 0.6928, "open_interest": 148.0, "volume": 144.0, "delta": -0.2201, "gamma": 0.0104, "vega": 0.1286, "theta": -0.185, "rho": -0.0254, "theo": 3.8807, "change": -1.59, "open": 5.0, "high": 5.63, "low": 3.63, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-04T15:59:40", "percent_change": -26.281, "prev_day_close": 6.04999995231628}, {"option": "QCOM261127C00160000", "bid": 17.3, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.6422, "open_interest": 50.0, "volume": 11.0, "delta": 0.7216, "gamma": 0.0119, "vega": 0.1458, "theta": -0.2051, "rho": 0.0727, "theo": 18.9713, "change": 1.275, "open": 12.85, "high": 14.5, "low": 12.85, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T15:39:31", "percent_change": 9.64083, "prev_day_close": 13.2249999046326}, {"option": "QCOM261127P00160000", "bid": 3.95, "bid_size": 123.0, "ask": 6.75, "ask_size": 128.0, "iv": 0.6532, "open_interest": 698.0, "volume": 46.0, "delta": -0.2791, "gamma": 0.012, "vega": 0.1459, "theta": -0.2076, "rho": -0.032, "theo": 5.2605, "change": -2.475, "open": 6.05, "high": 7.25, "low": 5.09, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:56:35", "percent_change": -29.5522, "prev_day_close": 8.375}, {"option": "QCOM261127C00165000", "bid": 13.95, "bid_size": 12.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.6279, "open_interest": 133.0, "volume": 13.0, "delta": 0.6562, "gamma": 0.0132, "vega": 0.1597, "theta": -0.2229, "rho": 0.0671, "theo": 15.6901, "change": 1.3, "open": 13.25, "high": 14.1, "low": 10.25, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T15:46:39", "percent_change": 12.2641, "prev_day_close": 10.6000003814697}, {"option": "QCOM261127P00165000", "bid": 5.85, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.6604, "open_interest": 93.0, "volume": 26.0, "delta": -0.3447, "gamma": 0.0133, "vega": 0.1598, "theta": -0.225, "rho": -0.0392, "theo": 6.9705, "change": -0.975, "open": 9.4, "high": 10.15, "low": 8.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T15:20:18", "percent_change": -9.26365, "prev_day_close": 10.5249996185303}, {"option": "QCOM261127C00170000", "bid": 11.6, "bid_size": 3.0, "ask": 14.25, "ask_size": 36.0, "iv": 0.6278, "open_interest": 166.0, "volume": 17.0, "delta": 0.5861, "gamma": 0.0142, "vega": 0.1691, "theta": -0.2337, "rho": 0.0608, "theo": 12.7606, "change": 0.825, "open": 9.98, "high": 11.32, "low": 8.04, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T15:37:11", "percent_change": 9.96979, "prev_day_close": 8.27500009536743}, {"option": "QCOM261127P00170000", "bid": 8.25, "bid_size": 11.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.6575, "open_interest": 368.0, "volume": 23.0, "delta": -0.4152, "gamma": 0.0143, "vega": 0.1692, "theta": -0.2355, "rho": -0.0466, "theo": 9.0341, "change": -4.225, "open": 12.02, "high": 12.02, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -31.9471, "prev_day_close": 13.2249999046326}, {"option": "QCOM261127C00175000", "bid": 8.35, "bid_size": 102.0, "ask": 11.55, "ask_size": 107.0, "iv": 0.6078, "open_interest": 89.0, "volume": 89.0, "delta": 0.5135, "gamma": 0.0147, "vega": 0.173, "theta": -0.2366, "rho": 0.0538, "theo": 10.2004, "change": 2.775, "open": 6.5, "high": 9.65, "low": 6.3, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T15:59:40", "percent_change": 43.8735, "prev_day_close": 6.32500004768372}, {"option": "QCOM261127P00175000", "bid": 10.2, "bid_size": 15.0, "ask": 12.45, "ask_size": 1.0, "iv": 0.6328, "open_interest": 222.0, "volume": 17.0, "delta": -0.4884, "gamma": 0.0148, "vega": 0.173, "theta": -0.2381, "rho": -0.054, "theo": 11.4693, "change": -4.2, "open": 12.97, "high": 15.2, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T15:57:15", "percent_change": -25.9259, "prev_day_close": 16.1999998092651}, {"option": "QCOM261127C00180000", "bid": 6.7, "bid_size": 121.0, "ask": 8.85, "ask_size": 47.0, "iv": 0.5972, "open_interest": 604.0, "volume": 76.0, "delta": 0.4408, "gamma": 0.0147, "vega": 0.1712, "theta": -0.2317, "rho": 0.0467, "theo": 8.0172, "change": 2.345, "open": 5.2, "high": 8.0, "low": 4.4, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-11-04T15:58:30", "percent_change": 48.1026, "prev_day_close": 4.875}, {"option": "QCOM261127P00180000", "bid": 13.3, "bid_size": 2.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.602, "open_interest": 367.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0148, "vega": 0.171, "theta": -0.2328, "rho": -0.0601, "theo": 14.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-11-03T09:44:25", "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "QCOM261127C00185000", "bid": 4.25, "bid_size": 41.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5936, "open_interest": 173.0, "volume": 44.0, "delta": 0.3709, "gamma": 0.0142, "vega": 0.164, "theta": -0.2198, "rho": 0.0396, "theo": 6.2038, "change": 1.225, "open": 4.2, "high": 5.24, "low": 3.25, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 34.7518, "prev_day_close": 3.52499997615814}, {"option": "QCOM261127P00185000", "bid": 16.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.6123, "open_interest": 7.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0143, "vega": 0.1633, "theta": -0.2206, "rho": -0.0659, "theo": 17.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-10-30T13:18:28", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "QCOM261127C00190000", "bid": 4.1, "bid_size": 2.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.5981, "open_interest": 132.0, "volume": 12.0, "delta": 0.3063, "gamma": 0.0132, "vega": 0.1524, "theta": -0.2024, "rho": 0.0329, "theo": 4.7365, "change": 1.955, "open": 2.55, "high": 4.55, "low": 2.4, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 75.3372, "prev_day_close": 2.59500002861023}, {"option": "QCOM261127P00190000", "bid": 19.3, "bid_size": 5.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.5982, "open_interest": 20.0, "volume": 12.0, "delta": -0.6974, "gamma": 0.0134, "vega": 0.1514, "theta": -0.2029, "rho": -0.0703, "theo": 21.0093, "change": -3.425, "open": 22.13, "high": 24.75, "low": 22.13, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T13:10:52", "percent_change": -12.1562, "prev_day_close": 28.1749992370606}, {"option": "QCOM261127C00195000", "bid": 2.86, "bid_size": 1.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5944, "open_interest": 54.0, "volume": 6.0, "delta": 0.2487, "gamma": 0.012, "vega": 0.1376, "theta": -0.1816, "rho": 0.0268, "theo": 3.5781, "change": 1.37, "open": 1.88, "high": 3.25, "low": 1.88, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:58:55", "percent_change": 72.8723, "prev_day_close": 1.87999999523163}, {"option": "QCOM261127P00195000", "bid": 23.65, "bid_size": 25.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.6139, "open_interest": 1.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0122, "vega": 0.1363, "theta": -0.1818, "rho": -0.0735, "theo": 24.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-10-19T13:47:17", "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "QCOM261127C00200000", "bid": 1.51, "bid_size": 175.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.5661, "open_interest": 537.0, "volume": 61.0, "delta": 0.1991, "gamma": 0.0106, "vega": 0.1213, "theta": -0.1592, "rho": 0.0216, "theo": 2.6833, "change": 1.055, "open": 1.75, "high": 2.37, "low": 1.34, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T15:58:09", "percent_change": 80.2281, "prev_day_close": 1.31499999761581}, {"option": "QCOM261127P00200000", "bid": 27.75, "bid_size": 6.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.624, "open_interest": 2.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0108, "vega": 0.1192, "theta": -0.1592, "rho": -0.0739, "theo": 28.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.12, "last_trade_time": "2026-10-26T12:19:16", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "QCOM261127C00205000", "bid": 1.46, "bid_size": 89.0, "ask": 2.69, "ask_size": 107.0, "iv": 0.604, "open_interest": 171.0, "volume": 12.0, "delta": 0.1577, "gamma": 0.0091, "vega": 0.1048, "theta": -0.1371, "rho": 0.0171, "theo": 2.0052, "change": 0.535, "open": 0.97, "high": 1.5, "low": 0.92, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:55:01", "percent_change": 55.4404, "prev_day_close": 0.965000003576279}, {"option": "QCOM261127P00205000", "bid": 32.0, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.6487, "open_interest": 19.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0093, "vega": 0.1017, "theta": -0.1367, "rho": -0.0724, "theo": 33.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-10-22T12:54:28", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "QCOM261127C00210000", "bid": 1.05, "bid_size": 62.0, "ask": 1.67, "ask_size": 5.0, "iv": 0.5941, "open_interest": 101.0, "volume": 36.0, "delta": 0.1241, "gamma": 0.0077, "vega": 0.0892, "theta": -0.1165, "rho": 0.0135, "theo": 1.4991, "change": 0.665, "open": 1.0, "high": 1.35, "low": 0.71, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:59:04", "percent_change": 97.0803, "prev_day_close": 0.685000002384186}, {"option": "QCOM261127P00210000", "bid": 36.55, "bid_size": 5.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0079, "vega": 0.0854, "theta": -0.1157, "rho": -0.0696, "theo": 37.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "QCOM261127C00215000", "bid": 0.65, "bid_size": 10.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.5933, "open_interest": 48.0, "volume": 18.0, "delta": 0.0975, "gamma": 0.0064, "vega": 0.075, "theta": -0.0981, "rho": 0.0106, "theo": 1.126, "change": 0.09, "open": 0.52, "high": 0.86, "low": 0.52, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T13:25:04", "percent_change": 15.5172, "prev_day_close": 0.579999998211861}, {"option": "QCOM261127P00215000", "bid": 41.5, "bid_size": 5.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0066, "vega": 0.0698, "theta": -0.0967, "rho": -0.0669, "theo": 42.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1749992370606}, {"option": "QCOM261127C00220000", "bid": 0.32, "bid_size": 189.0, "ask": 1.43, "ask_size": 152.0, "iv": 0.6252, "open_interest": 72.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0053, "vega": 0.0627, "theta": -0.0823, "rho": 0.0084, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T15:29:35", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "QCOM261127P00220000", "bid": 46.05, "bid_size": 5.0, "ask": 49.45, "ask_size": 4.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0055, "vega": 0.0568, "theta": -0.0801, "rho": -0.0608, "theo": 47.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "QCOM261127C00225000", "bid": 0.15, "bid_size": 209.0, "ask": 1.32, "ask_size": 280.0, "iv": 0.6451, "open_interest": 7.0, "volume": 16.0, "delta": 0.0607, "gamma": 0.0044, "vega": 0.0524, "theta": -0.0692, "rho": 0.0066, "theo": 0.6553, "change": 0.02, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:31:15", "percent_change": 7.14286, "prev_day_close": 0.279999993741512}, {"option": "QCOM261127P00225000", "bid": 50.05, "bid_size": 5.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0046, "vega": 0.0452, "theta": -0.0671, "rho": -0.0557, "theo": 52.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9250011444092}, {"option": "QCOM261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 9.0, "iv": 0.6106, "open_interest": 33.0, "volume": 9.0, "delta": 0.0485, "gamma": 0.0036, "vega": 0.0439, "theta": -0.0585, "rho": 0.0053, "theo": 0.5119, "change": 0.225, "open": 0.25, "high": 0.5, "low": 0.24, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 81.8182, "prev_day_close": 0.275000005960464}, {"option": "QCOM261127P00230000", "bid": 55.1, "bid_size": 1.0, "ask": 59.15, "ask_size": 1.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0039, "vega": 0.0361, "theta": -0.0561, "rho": -0.0469, "theo": 56.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.875}, {"option": "QCOM261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 4.0, "iv": 0.8152, "open_interest": 57.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.003, "vega": 0.037, "theta": -0.05, "rho": 0.0043, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:17:05", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "QCOM261127P00235000", "bid": 60.1, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0033, "vega": 0.0277, "theta": -0.0514, "rho": -0.044, "theo": 61.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "QCOM261127C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 226.0, "iv": 0.7856, "open_interest": 36.0, "volume": 1.0, "delta": 0.0324, "gamma": 0.0025, "vega": 0.0316, "theta": -0.0432, "rho": 0.0035, "theo": 0.3322, "change": 0.265, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 182.759, "prev_day_close": 0.144999999552965}, {"option": "QCOM261127P00240000", "bid": 66.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.003, "vega": 0.0224, "theta": -0.0462, "rho": -0.0316, "theo": 66.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "QCOM261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 1.0, "iv": 0.8932, "open_interest": 2.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0021, "vega": 0.0273, "theta": -0.0379, "rho": 0.0029, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T10:48:10", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "QCOM261127P00245000", "bid": 69.75, "bid_size": 1.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0026, "vega": 0.0158, "theta": -0.0363, "rho": -0.0296, "theo": 71.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8500022888184}, {"option": "QCOM261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 1.0196, "open_interest": 33.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0018, "vega": 0.0238, "theta": -0.0337, "rho": 0.0025, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:43:55", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "QCOM261127P00250000", "bid": 74.7, "bid_size": 2.0, "ask": 78.95, "ask_size": 1.0, "iv": 0.8485, "open_interest": 1.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0021, "vega": 0.0099, "theta": -0.0317, "rho": -0.0174, "theo": 76.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.03, "last_trade_time": "2026-11-02T15:49:16", "percent_change": 0.0, "prev_day_close": 85.875}, {"option": "QCOM261127C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 1.0, "iv": 1.0311, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0016, "vega": 0.0211, "theta": -0.0304, "rho": 0.0022, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T12:03:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261127P00255000", "bid": 79.9, "bid_size": 1.0, "ask": 83.95, "ask_size": 1.0, "iv": 0.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0017, "vega": 0.0073, "theta": -0.029, "rho": -0.0121, "theo": 81.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8000030517578}, {"option": "QCOM261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 1.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0014, "vega": 0.0189, "theta": -0.0278, "rho": 0.0019, "theo": 0.1808, "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": 0.135000005364418}, {"option": "QCOM261127P00260000", "bid": 84.7, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0013, "vega": 0.0051, "theta": -0.0226, "rho": -0.0113, "theo": 86.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.875}, {"option": "QCOM261204C00100000", "bid": 71.6, "bid_size": 1.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0044, "rho": 0.0755, "theo": 73.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2749996185303}, {"option": "QCOM261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.4667, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0121, "theta": -0.0161, "rho": -0.0014, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:23:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QCOM261204C00105000", "bid": 66.65, "bid_size": 1.0, "ask": 71.15, "ask_size": 1.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0007, "vega": 0.0133, "theta": -0.0087, "rho": 0.0789, "theo": 68.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "QCOM261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 65.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.0157, "theta": -0.0201, "rho": -0.0019, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "QCOM261204C00110000", "bid": 62.0, "bid_size": 5.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0009, "vega": 0.0183, "theta": -0.0139, "rho": 0.0822, "theo": 63.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "QCOM261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0011, "vega": 0.0204, "theta": -0.0251, "rho": -0.0025, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999978207052}, {"option": "QCOM261204C00115000", "bid": 57.0, "bid_size": 5.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0013, "vega": 0.0223, "theta": -0.0206, "rho": 0.0854, "theo": 58.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "QCOM261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.6976, "open_interest": 2.0, "volume": 4.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0264, "theta": -0.0315, "rho": -0.0035, "theo": 0.3211, "change": -0.07, "open": 0.23, "high": 0.32, "low": 0.23, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:48:55", "percent_change": -17.9487, "prev_day_close": 0.389999993145466}, {"option": "QCOM261204C00120000", "bid": 52.1, "bid_size": 5.0, "ask": 55.95, "ask_size": 5.0, "iv": 0.6478, "open_interest": 0.0, "volume": 2.0, "delta": 0.9727, "gamma": 0.0018, "vega": 0.0302, "theta": -0.0291, "rho": 0.0882, "theo": 54.0268, "change": 1.355, "open": 46.76, "high": 46.76, "low": 46.58, "tick": "down", "last_trade_price": 46.58, "last_trade_time": "2026-11-04T14:16:04", "percent_change": 2.99613, "prev_day_close": 45.2250003814697}, {"option": "QCOM261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0019, "vega": 0.0344, "theta": -0.0397, "rho": -0.0047, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T12:33:45", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QCOM261204C00125000", "bid": 47.3, "bid_size": 5.0, "ask": 51.35, "ask_size": 1.0, "iv": 0.6743, "open_interest": 0.0, "volume": 2.0, "delta": 0.9621, "gamma": 0.0024, "vega": 0.0406, "theta": -0.0396, "rho": 0.0905, "theo": 49.199, "change": 1.325, "open": 41.15, "high": 42.0, "low": 41.15, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T14:14:55", "percent_change": 3.25753, "prev_day_close": 40.6750011444092}, {"option": "QCOM261204P00125000", "bid": 0.21, "bid_size": 84.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.7101, "open_interest": 23.0, "volume": 8.0, "delta": -0.0422, "gamma": 0.0026, "vega": 0.0447, "theta": -0.05, "rho": -0.0065, "theo": 0.6186, "change": -0.3, "open": 0.67, "high": 0.87, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:47:45", "percent_change": -30.303, "prev_day_close": 0.989999979734421}, {"option": "QCOM261204C00130000", "bid": 42.65, "bid_size": 5.0, "ask": 46.45, "ask_size": 5.0, "iv": 0.659, "open_interest": 0.0, "volume": 2.0, "delta": 0.9476, "gamma": 0.0032, "vega": 0.0536, "theta": -0.0527, "rho": 0.0923, "theo": 44.4395, "change": 1.22, "open": 36.47, "high": 37.47, "low": 36.47, "tick": "up", "last_trade_price": 37.47, "last_trade_time": "2026-11-04T14:14:15", "percent_change": 3.36552, "prev_day_close": 36.25}, {"option": "QCOM261204P00130000", "bid": 0.57, "bid_size": 284.0, "ask": 1.36, "ask_size": 166.0, "iv": 0.6879, "open_interest": 30.0, "volume": 8.0, "delta": -0.0579, "gamma": 0.0035, "vega": 0.0576, "theta": -0.0627, "rho": -0.0089, "theo": 0.8688, "change": -0.18, "open": 1.06, "high": 1.14, "low": 0.97, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:39:41", "percent_change": -13.6364, "prev_day_close": 1.31999999284744}, {"option": "QCOM261204C00135000", "bid": 38.0, "bid_size": 5.0, "ask": 41.6, "ask_size": 7.0, "iv": 0.67, "open_interest": 0.0, "volume": 2.0, "delta": 0.9277, "gamma": 0.0043, "vega": 0.0693, "theta": -0.0684, "rho": 0.0933, "theo": 39.7781, "change": 1.34, "open": 31.97, "high": 33.24, "low": 31.97, "tick": "up", "last_trade_price": 33.24, "last_trade_time": "2026-11-04T14:13:35", "percent_change": 4.20062, "prev_day_close": 31.9000005722046}, {"option": "QCOM261204P00135000", "bid": 0.91, "bid_size": 124.0, "ask": 1.57, "ask_size": 130.0, "iv": 0.6547, "open_interest": 75.0, "volume": 14.0, "delta": -0.079, "gamma": 0.0046, "vega": 0.0733, "theta": -0.0779, "rho": -0.0122, "theo": 1.2243, "change": -0.295, "open": 1.54, "high": 1.71, "low": 1.34, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T14:58:46", "percent_change": -14.787, "prev_day_close": 1.99500000476837}, {"option": "QCOM261204C00140000", "bid": 33.35, "bid_size": 5.0, "ask": 36.85, "ask_size": 6.0, "iv": 0.6215, "open_interest": 0.0, "volume": 2.0, "delta": 0.9012, "gamma": 0.0056, "vega": 0.0877, "theta": -0.0867, "rho": 0.0934, "theo": 35.2536, "change": 1.355, "open": 27.97, "high": 28.78, "low": 27.97, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-11-04T14:12:54", "percent_change": 4.94075, "prev_day_close": 27.4250001907349}, {"option": "QCOM261204P00140000", "bid": 1.5, "bid_size": 5.0, "ask": 2.39, "ask_size": 265.0, "iv": 0.6659, "open_interest": 250.0, "volume": 8.0, "delta": -0.1069, "gamma": 0.0058, "vega": 0.0916, "theta": -0.0956, "rho": -0.0165, "theo": 1.7244, "change": -0.59, "open": 2.26, "high": 2.54, "low": 1.99, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:45:17", "percent_change": -20.4152, "prev_day_close": 2.88999998569488}, {"option": "QCOM261204C00145000", "bid": 29.0, "bid_size": 33.0, "ask": 32.6, "ask_size": 23.0, "iv": 0.6087, "open_interest": 15.0, "volume": 2.0, "delta": 0.867, "gamma": 0.007, "vega": 0.1081, "theta": -0.1072, "rho": 0.0923, "theo": 30.9117, "change": 2.525, "open": 29.5, "high": 29.5, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T12:06:50", "percent_change": 10.8021, "prev_day_close": 23.375}, {"option": "QCOM261204P00145000", "bid": 1.63, "bid_size": 51.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.6289, "open_interest": 53.0, "volume": 19.0, "delta": -0.1424, "gamma": 0.0073, "vega": 0.1119, "theta": -0.115, "rho": -0.0223, "theo": 2.4146, "change": -0.965, "open": 2.2, "high": 3.6, "low": 2.2, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-04T15:45:41", "percent_change": -22.8402, "prev_day_close": 4.22499990463257}, {"option": "QCOM261204C00150000", "bid": 25.0, "bid_size": 34.0, "ask": 28.45, "ask_size": 14.0, "iv": 0.6005, "open_interest": 2.0, "volume": 3.0, "delta": 0.8245, "gamma": 0.0086, "vega": 0.1294, "theta": -0.1285, "rho": 0.09, "theo": 26.7985, "change": 1.515, "open": 21.7, "high": 21.7, "low": 21.69, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-11-04T11:44:38", "percent_change": 7.50929, "prev_day_close": 20.1750001907349}, {"option": "QCOM261204P00150000", "bid": 2.98, "bid_size": 12.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.6256, "open_interest": 375.0, "volume": 34.0, "delta": -0.186, "gamma": 0.0088, "vega": 0.1329, "theta": -0.1351, "rho": -0.0293, "theo": 3.3401, "change": -2.185, "open": 4.05, "high": 5.0, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T15:59:49", "percent_change": -38.5022, "prev_day_close": 5.67499995231628}, {"option": "QCOM261204C00155000", "bid": 21.5, "bid_size": 23.0, "ask": 24.75, "ask_size": 4.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0101, "vega": 0.1501, "theta": -0.1491, "rho": 0.0864, "theo": 22.9541, "change": 0.0, "open": 0.0, "high": 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": "QCOM261204P00155000", "bid": 3.8, "bid_size": 63.0, "ask": 5.45, "ask_size": 73.0, "iv": 0.6116, "open_interest": 55.0, "volume": 4.0, "delta": -0.2374, "gamma": 0.0103, "vega": 0.1531, "theta": -0.1541, "rho": -0.0375, "theo": 4.5391, "change": -2.45, "open": 5.45, "high": 6.65, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:58:20", "percent_change": -32.8859, "prev_day_close": 7.45000004768372}, {"option": "QCOM261204C00160000", "bid": 17.75, "bid_size": 43.0, "ask": 20.8, "ask_size": 32.0, "iv": 0.5908, "open_interest": 16.0, "volume": 4.0, "delta": 0.7164, "gamma": 0.0115, "vega": 0.1685, "theta": -0.1671, "rho": 0.0816, "theo": 19.4081, "change": -0.475, "open": 14.0, "high": 14.0, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-04T15:00:08", "percent_change": -3.36283, "prev_day_close": 14.125}, {"option": "QCOM261204P00160000", "bid": 5.15, "bid_size": 59.0, "ask": 7.85, "ask_size": 2.0, "iv": 0.6256, "open_interest": 191.0, "volume": 19.0, "delta": -0.2954, "gamma": 0.0116, "vega": 0.1708, "theta": -0.1704, "rho": -0.0469, "theo": 6.0392, "change": -1.715, "open": 6.0, "high": 9.15, "low": 6.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T15:40:22", "percent_change": -17.635, "prev_day_close": 9.72499990463257}, {"option": "QCOM261204C00165000", "bid": 14.5, "bid_size": 46.0, "ask": 17.55, "ask_size": 8.0, "iv": 0.5832, "open_interest": 70.0, "volume": 32.0, "delta": 0.6532, "gamma": 0.0127, "vega": 0.1831, "theta": -0.1808, "rho": 0.0758, "theo": 16.1812, "change": 0.48, "open": 14.1, "high": 14.9, "low": 10.6, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-04T15:35:32", "percent_change": 4.17391, "prev_day_close": 11.5}, {"option": "QCOM261204P00165000", "bid": 6.95, "bid_size": 118.0, "ask": 9.3, "ask_size": 136.0, "iv": 0.6088, "open_interest": 168.0, "volume": 33.0, "delta": -0.3588, "gamma": 0.0127, "vega": 0.1848, "theta": -0.1823, "rho": -0.0573, "theo": 7.8589, "change": -3.375, "open": 9.5, "high": 11.5, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:58:12", "percent_change": -29.0323, "prev_day_close": 11.625}, {"option": "QCOM261204C00170000", "bid": 11.95, "bid_size": 61.0, "ask": 13.95, "ask_size": 10.0, "iv": 0.5698, "open_interest": 39.0, "volume": 166.0, "delta": 0.5859, "gamma": 0.0136, "vega": 0.1927, "theta": -0.1892, "rho": 0.0691, "theo": 13.2898, "change": 3.735, "open": 11.15, "high": 12.61, "low": 8.42, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 42.0845, "prev_day_close": 8.875}, {"option": "QCOM261204P00170000", "bid": 9.1, "bid_size": 14.0, "ask": 11.75, "ask_size": 67.0, "iv": 0.6049, "open_interest": 28.0, "volume": 11.0, "delta": -0.4258, "gamma": 0.0135, "vega": 0.1938, "theta": -0.189, "rho": -0.0684, "theo": 10.0126, "change": -3.025, "open": 13.34, "high": 13.34, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T15:47:55", "percent_change": -20.7547, "prev_day_close": 14.5749998092651}, {"option": "QCOM261204C00175000", "bid": 9.25, "bid_size": 57.0, "ask": 12.15, "ask_size": 60.0, "iv": 0.576, "open_interest": 21.0, "volume": 20.0, "delta": 0.5165, "gamma": 0.014, "vega": 0.1967, "theta": -0.1917, "rho": 0.0618, "theo": 10.747, "change": 3.665, "open": 7.2, "high": 10.79, "low": 6.57, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-11-04T15:59:38", "percent_change": 51.4386, "prev_day_close": 7.125}, {"option": "QCOM261204P00175000", "bid": 11.7, "bid_size": 5.0, "ask": 14.1, "ask_size": 30.0, "iv": 0.5778, "open_interest": 14.0, "volume": 4.0, "delta": -0.4945, "gamma": 0.0139, "vega": 0.1972, "theta": -0.1898, "rho": -0.0799, "theo": 12.5116, "change": -0.975, "open": 16.1, "high": 16.4, "low": 16.1, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T15:30:51", "percent_change": -5.61151, "prev_day_close": 17.375}, {"option": "QCOM261204C00180000", "bid": 6.75, "bid_size": 71.0, "ask": 9.6, "ask_size": 64.0, "iv": 0.5528, "open_interest": 26.0, "volume": 79.0, "delta": 0.4472, "gamma": 0.014, "vega": 0.1947, "theta": -0.1883, "rho": 0.0543, "theo": 8.5594, "change": 3.0, "open": 6.4, "high": 8.3, "low": 4.9, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 56.6038, "prev_day_close": 5.29999995231628}, {"option": "QCOM261204P00180000", "bid": 13.9, "bid_size": 46.0, "ask": 16.95, "ask_size": 29.0, "iv": 0.5746, "open_interest": 11.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0139, "vega": 0.1948, "theta": -0.185, "rho": -0.0916, "theo": 15.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-11-03T15:41:03", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "QCOM261204C00185000", "bid": 5.75, "bid_size": 78.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5492, "open_interest": 61.0, "volume": 54.0, "delta": 0.3803, "gamma": 0.0136, "vega": 0.1873, "theta": -0.1797, "rho": 0.0468, "theo": 6.722, "change": 2.3, "open": 5.15, "high": 7.1, "low": 4.3, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:58:21", "percent_change": 54.7619, "prev_day_close": 4.19999992847443}, {"option": "QCOM261204P00185000", "bid": 17.65, "bid_size": 12.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.5676, "open_interest": 7.0, "volume": 5.0, "delta": -0.6286, "gamma": 0.0134, "vega": 0.187, "theta": -0.1752, "rho": -0.1032, "theo": 18.5545, "change": -1.5, "open": 23.4, "high": 23.65, "low": 23.4, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-11-04T14:40:45", "percent_change": -5.96421, "prev_day_close": 25.1499996185303}, {"option": "QCOM261204C00190000", "bid": 4.25, "bid_size": 146.0, "ask": 6.5, "ask_size": 153.0, "iv": 0.5832, "open_interest": 108.0, "volume": 21.0, "delta": 0.318, "gamma": 0.0128, "vega": 0.1772, "theta": -0.167, "rho": 0.0401, "theo": 5.2169, "change": 1.735, "open": 3.97, "high": 4.83, "low": 2.91, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T15:58:51", "percent_change": 56.0582, "prev_day_close": 3.09500002861023}, {"option": "QCOM261204P00190000", "bid": 21.2, "bid_size": 5.0, "ask": 23.75, "ask_size": 3.0, "iv": 0.5746, "open_interest": 2.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0126, "vega": 0.1747, "theta": -0.1616, "rho": -0.1142, "theo": 22.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-10-27T12:26:15", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "QCOM261204C00195000", "bid": 2.75, "bid_size": 131.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.554, "open_interest": 19.0, "volume": 82.0, "delta": 0.262, "gamma": 0.0117, "vega": 0.162, "theta": -0.1515, "rho": 0.0333, "theo": 4.0125, "change": 1.5, "open": 2.84, "high": 3.75, "low": 2.19, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:57:56", "percent_change": 66.6667, "prev_day_close": 2.25000005960464}, {"option": "QCOM261204P00195000", "bid": 24.65, "bid_size": 28.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0115, "vega": 0.1592, "theta": -0.1455, "rho": -0.1246, "theo": 25.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-11-02T12:02:13", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "QCOM261204C00200000", "bid": 1.95, "bid_size": 137.0, "ask": 3.9, "ask_size": 132.0, "iv": 0.5452, "open_interest": 52.0, "volume": 25.0, "delta": 0.2132, "gamma": 0.0105, "vega": 0.1445, "theta": -0.1347, "rho": 0.0272, "theo": 3.0672, "change": 1.005, "open": 2.02, "high": 2.81, "low": 1.7, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-04T15:58:03", "percent_change": 55.6787, "prev_day_close": 1.80500000715256}, {"option": "QCOM261204P00200000", "bid": 28.8, "bid_size": 25.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.5938, "open_interest": 146.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0102, "vega": 0.1419, "theta": -0.1282, "rho": -0.1342, "theo": 29.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.41, "last_trade_time": "2026-11-03T11:37:26", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "QCOM261204C00205000", "bid": 1.1, "bid_size": 63.0, "ask": 3.45, "ask_size": 65.0, "iv": 0.5583, "open_interest": 24.0, "volume": 7.0, "delta": 0.1719, "gamma": 0.0092, "vega": 0.1264, "theta": -0.1178, "rho": 0.022, "theo": 2.3379, "change": 0.605, "open": 1.45, "high": 2.0, "low": 1.45, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T15:50:59", "percent_change": 47.8261, "prev_day_close": 1.26499998569489}, {"option": "QCOM261204P00205000", "bid": 33.1, "bid_size": 1.0, "ask": 36.35, "ask_size": 3.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0089, "vega": 0.1241, "theta": -0.1109, "rho": -0.1429, "theo": 34.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "QCOM261204C00210000", "bid": 1.54, "bid_size": 1.0, "ask": 2.62, "ask_size": 353.0, "iv": 0.584, "open_interest": 18.0, "volume": 15.0, "delta": 0.1377, "gamma": 0.0079, "vega": 0.1088, "theta": -0.1018, "rho": 0.0177, "theo": 1.783, "change": 0.75, "open": 1.16, "high": 1.76, "low": 0.85, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 74.2574, "prev_day_close": 1.00999999046326}, {"option": "QCOM261204P00210000", "bid": 36.65, "bid_size": 1.0, "ask": 40.8, "ask_size": 3.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0077, "vega": 0.1066, "theta": -0.0946, "rho": -0.1508, "theo": 38.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9749984741211}, {"option": "QCOM261204C00215000", "bid": 0.5, "bid_size": 94.0, "ask": 2.59, "ask_size": 100.0, "iv": 0.5894, "open_interest": 16.0, "volume": 21.0, "delta": 0.1101, "gamma": 0.0067, "vega": 0.0926, "theta": -0.0873, "rho": 0.0142, "theo": 1.3653, "change": 0.21, "open": 0.77, "high": 0.92, "low": 0.76, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T13:48:55", "percent_change": 29.5775, "prev_day_close": 0.709999978542328}, {"option": "QCOM261204P00215000", "bid": 42.35, "bid_size": 6.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0065, "vega": 0.0919, "theta": -0.0797, "rho": -0.1584, "theo": 43.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "QCOM261204C00220000", "bid": 0.36, "bid_size": 235.0, "ask": 1.63, "ask_size": 95.0, "iv": 0.5682, "open_interest": 8.0, "volume": 1.0, "delta": 0.0881, "gamma": 0.0056, "vega": 0.0802, "theta": -0.0745, "rho": 0.0114, "theo": 1.0535, "change": 0.045, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:55:58", "percent_change": 7.43802, "prev_day_close": 0.605000004172325}, {"option": "QCOM261204P00220000", "bid": 46.85, "bid_size": 6.0, "ask": 50.05, "ask_size": 1.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0055, "vega": 0.0781, "theta": -0.0667, "rho": -0.1647, "theo": 47.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5250015258789}, {"option": "QCOM261204C00225000", "bid": 0.2, "bid_size": 178.0, "ask": 1.6, "ask_size": 84.0, "iv": 0.5942, "open_interest": 9.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0047, "vega": 0.0675, "theta": -0.0638, "rho": 0.0093, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T12:46:46", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "QCOM261204P00225000", "bid": 51.75, "bid_size": 5.0, "ask": 54.85, "ask_size": 1.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0046, "vega": 0.0659, "theta": -0.0555, "rho": -0.1705, "theo": 52.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "QCOM261204C00230000", "bid": 0.16, "bid_size": 163.0, "ask": 2.46, "ask_size": 121.0, "iv": 0.6875, "open_interest": 2.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0039, "vega": 0.057, "theta": -0.0548, "rho": 0.0075, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T12:46:46", "percent_change": 0.0, "prev_day_close": 0.899999994784594}, {"option": "QCOM261204P00230000", "bid": 56.45, "bid_size": 1.0, "ask": 59.65, "ask_size": 1.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0038, "vega": 0.0565, "theta": -0.0461, "rho": -0.1763, "theo": 57.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "QCOM261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7942, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0033, "vega": 0.0495, "theta": -0.0474, "rho": 0.0062, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T11:19:57", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "QCOM261204P00235000", "bid": 60.45, "bid_size": 4.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0032, "vega": 0.0482, "theta": -0.0384, "rho": -0.1812, "theo": 62.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2249984741211}, {"option": "QCOM261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.659, "open_interest": 1.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0028, "vega": 0.0422, "theta": -0.0415, "rho": 0.0052, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T11:23:20", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QCOM261204P00240000", "bid": 66.2, "bid_size": 1.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0027, "vega": 0.0418, "theta": -0.0319, "rho": -0.1863, "theo": 67.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1749992370606}, {"option": "QCOM261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.8558, "open_interest": 1.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0024, "vega": 0.0372, "theta": -0.0368, "rho": 0.0044, "theo": 0.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T11:23:20", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "QCOM261204P00245000", "bid": 71.25, "bid_size": 1.0, "ask": 74.25, "ask_size": 1.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0023, "vega": 0.0362, "theta": -0.0267, "rho": -0.1908, "theo": 72.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0249977111816}, {"option": "QCOM261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0021, "vega": 0.0323, "theta": -0.033, "rho": 0.0038, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "QCOM261204P00250000", "bid": 76.1, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.002, "vega": 0.0321, "theta": -0.0223, "rho": -0.1954, "theo": 77.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0250015258789}, {"option": "QCOM261204C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0018, "vega": 0.0289, "theta": -0.0299, "rho": 0.0033, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "QCOM261204P00255000", "bid": 80.15, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0018, "vega": 0.0284, "theta": -0.0187, "rho": -0.1997, "theo": 82.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "QCOM261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0016, "vega": 0.0263, "theta": -0.0274, "rho": 0.0029, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 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": "QCOM261204P00260000", "bid": 85.2, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0016, "vega": 0.0255, "theta": -0.0156, "rho": -0.204, "theo": 86.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9749984741211}, {"option": "QCOM261211C00100000", "bid": 71.6, "bid_size": 1.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0115, "theta": -0.0047, "rho": 0.0761, "theo": 73.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2749996185303}, {"option": "QCOM261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2856, "open_interest": 45.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0154, "theta": -0.0155, "rho": -0.002, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:55:54", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "QCOM261211C00105000", "bid": 67.0, "bid_size": 5.0, "ask": 70.85, "ask_size": 1.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0163, "theta": -0.009, "rho": 0.0799, "theo": 68.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "QCOM261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 48.0, "iv": 1.067, "open_interest": 0.0, "volume": 7.0, "delta": -0.0144, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0196, "rho": -0.0027, "theo": 0.2211, "change": -0.305, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:47:47", "percent_change": -57.0093, "prev_day_close": 0.535000026226044}, {"option": "QCOM261211C00110000", "bid": 62.0, "bid_size": 5.0, "ask": 66.15, "ask_size": 1.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.001, "vega": 0.02, "theta": -0.0144, "rho": 0.0832, "theo": 63.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "QCOM261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 42.0, "iv": 0.8946, "open_interest": 0.0, "volume": 1.0, "delta": -0.0197, "gamma": 0.0012, "vega": 0.0264, "theta": -0.0248, "rho": -0.0037, "theo": 0.3023, "change": -0.17, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:31:54", "percent_change": -40.4762, "prev_day_close": 0.42000000923872}, {"option": "QCOM261211C00115000", "bid": 56.85, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0014, "vega": 0.0279, "theta": -0.0212, "rho": 0.0867, "theo": 58.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "QCOM261211P00115000", "bid": 0.12, "bid_size": 21.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0016, "vega": 0.0342, "theta": -0.0313, "rho": -0.005, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "QCOM261211C00120000", "bid": 52.25, "bid_size": 1.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0019, "vega": 0.038, "theta": -0.0297, "rho": 0.0901, "theo": 54.1036, "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": 45.3999996185303}, {"option": "QCOM261211P00120000", "bid": 0.2, "bid_size": 37.0, "ask": 1.38, "ask_size": 12.0, "iv": 0.7016, "open_interest": 0.0, "volume": 1.0, "delta": -0.0366, "gamma": 0.0021, "vega": 0.0443, "theta": -0.0393, "rho": -0.0068, "theo": 0.5739, "change": -0.355, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:50:10", "percent_change": -43.0303, "prev_day_close": 0.824999988079071}, {"option": "QCOM261211C00125000", "bid": 47.5, "bid_size": 5.0, "ask": 51.1, "ask_size": 6.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0026, "vega": 0.0507, "theta": -0.04, "rho": 0.0933, "theo": 49.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "QCOM261211P00125000", "bid": 0.4, "bid_size": 77.0, "ask": 1.06, "ask_size": 5.0, "iv": 0.6456, "open_interest": 42.0, "volume": 19.0, "delta": -0.0496, "gamma": 0.0028, "vega": 0.0566, "theta": -0.049, "rho": -0.0092, "theo": 0.7949, "change": -0.285, "open": 0.84, "high": 1.18, "low": 0.84, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:49:57", "percent_change": -23.4568, "prev_day_close": 1.21499997377396}, {"option": "QCOM261211C00130000", "bid": 42.75, "bid_size": 1.0, "ask": 46.2, "ask_size": 6.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0035, "vega": 0.0644, "theta": -0.0524, "rho": 0.0949, "theo": 44.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "QCOM261211P00130000", "bid": 0.58, "bid_size": 259.0, "ask": 1.4, "ask_size": 169.0, "iv": 0.6246, "open_interest": 149.0, "volume": 25.0, "delta": -0.067, "gamma": 0.0037, "vega": 0.0717, "theta": -0.0606, "rho": -0.0124, "theo": 1.102, "change": -0.6, "open": 1.04, "high": 1.12, "low": 1.04, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T10:33:27", "percent_change": -34.8837, "prev_day_close": 1.72000002861023}, {"option": "QCOM261211C00135000", "bid": 38.0, "bid_size": 5.0, "ask": 42.1, "ask_size": 5.0, "iv": 0.6004, "open_interest": 0.0, "volume": 2.0, "delta": 0.9192, "gamma": 0.0045, "vega": 0.0795, "theta": -0.067, "rho": 0.0968, "theo": 39.9878, "change": 0.575, "open": 33.95, "high": 33.95, "low": 32.45, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-11-04T14:31:13", "percent_change": 1.80392, "prev_day_close": 31.8750009536743}, {"option": "QCOM261211P00135000", "bid": 1.06, "bid_size": 185.0, "ask": 1.66, "ask_size": 5.0, "iv": 0.6026, "open_interest": 6.0, "volume": 61.0, "delta": -0.0897, "gamma": 0.0047, "vega": 0.0893, "theta": -0.0742, "rho": -0.0167, "theo": 1.5262, "change": -0.84, "open": 1.85, "high": 1.85, "low": 1.46, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T15:59:17", "percent_change": -34.2857, "prev_day_close": 2.45000004768372}, {"option": "QCOM261211C00140000", "bid": 33.5, "bid_size": 16.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.5928, "open_interest": 15.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0057, "vega": 0.1003, "theta": -0.0834, "rho": 0.0979, "theo": 35.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-03T15:45:39", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "QCOM261211P00140000", "bid": 1.18, "bid_size": 96.0, "ask": 3.75, "ask_size": 91.0, "iv": 0.6438, "open_interest": 102.0, "volume": 3.0, "delta": -0.1188, "gamma": 0.0059, "vega": 0.1093, "theta": -0.0893, "rho": -0.022, "theo": 2.1054, "change": -0.485, "open": 2.55, "high": 2.99, "low": 2.55, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-04T15:11:28", "percent_change": -13.9568, "prev_day_close": 3.47499990463257}, {"option": "QCOM261211C00145000", "bid": 29.45, "bid_size": 23.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.5844, "open_interest": 0.0, "volume": 1.0, "delta": 0.8555, "gamma": 0.0071, "vega": 0.1229, "theta": -0.101, "rho": 0.098, "theo": 31.2713, "change": 1.99, "open": 25.84, "high": 25.84, "low": 25.84, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-11-04T13:50:54", "percent_change": 8.34382, "prev_day_close": 23.8499994277954}, {"option": "QCOM261211P00145000", "bid": 2.2, "bid_size": 106.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6432, "open_interest": 57.0, "volume": 16.0, "delta": -0.1547, "gamma": 0.0072, "vega": 0.1309, "theta": -0.1056, "rho": -0.0287, "theo": 2.8802, "change": -1.47, "open": 3.72, "high": 4.1, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-04T15:49:57", "percent_change": -30.9474, "prev_day_close": 4.75}, {"option": "QCOM261211C00150000", "bid": 25.75, "bid_size": 7.0, "ask": 28.95, "ask_size": 1.0, "iv": 0.6059, "open_interest": 0.0, "volume": 15.0, "delta": 0.8127, "gamma": 0.0085, "vega": 0.1461, "theta": -0.1187, "rho": 0.0969, "theo": 27.241, "change": 4.25, "open": 24.95, "high": 24.95, "low": 24.95, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-04T09:45:38", "percent_change": 20.5314, "prev_day_close": 20.6999998092651}, {"option": "QCOM261211P00150000", "bid": 3.55, "bid_size": 1.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.6215, "open_interest": 38.0, "volume": 5.0, "delta": -0.1977, "gamma": 0.0085, "vega": 0.1529, "theta": -0.1219, "rho": -0.0366, "theo": 3.8892, "change": -0.29, "open": 5.2, "high": 6.06, "low": 4.79, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-04T14:56:15", "percent_change": -4.56693, "prev_day_close": 6.34999990463257}, {"option": "QCOM261211C00155000", "bid": 21.95, "bid_size": 3.0, "ask": 25.15, "ask_size": 1.0, "iv": 0.5988, "open_interest": 0.0, "volume": 2.0, "delta": 0.7629, "gamma": 0.0098, "vega": 0.1682, "theta": -0.1353, "rho": 0.0946, "theo": 23.4766, "change": 0.735, "open": 19.7, "high": 19.7, "low": 17.86, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-11-04T14:16:53", "percent_change": 4.29197, "prev_day_close": 17.125}, {"option": "QCOM261211P00155000", "bid": 4.45, "bid_size": 6.0, "ask": 7.05, "ask_size": 1.0, "iv": 0.6176, "open_interest": 248.0, "volume": 5.0, "delta": -0.2474, "gamma": 0.0098, "vega": 0.1737, "theta": -0.137, "rho": -0.0457, "theo": 5.1632, "change": -0.57, "open": 5.1, "high": 7.08, "low": 5.1, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-04T14:18:52", "percent_change": -7.45098, "prev_day_close": 7.65000009536743}, {"option": "QCOM261211C00160000", "bid": 18.45, "bid_size": 26.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.5903, "open_interest": 9.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0111, "vega": 0.1877, "theta": -0.1493, "rho": 0.091, "theo": 20.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-11-02T14:04:23", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "QCOM261211P00160000", "bid": 5.9, "bid_size": 5.0, "ask": 8.55, "ask_size": 2.0, "iv": 0.6057, "open_interest": 4.0, "volume": 6.0, "delta": -0.3027, "gamma": 0.011, "vega": 0.1919, "theta": -0.1499, "rho": -0.0558, "theo": 6.725, "change": -1.145, "open": 8.68, "high": 9.18, "low": 8.68, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-11-04T14:18:52", "percent_change": -11.0896, "prev_day_close": 10.3249998092651}, {"option": "QCOM261211C00165000", "bid": 15.25, "bid_size": 52.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.57, "open_interest": 3.0, "volume": 41.0, "delta": 0.6467, "gamma": 0.012, "vega": 0.2032, "theta": -0.1598, "rho": 0.0862, "theo": 16.8373, "change": 2.35, "open": 14.1, "high": 14.25, "low": 12.14, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T15:47:05", "percent_change": 19.7479, "prev_day_close": 11.9000000953674}, {"option": "QCOM261211P00165000", "bid": 7.8, "bid_size": 5.0, "ask": 10.35, "ask_size": 60.0, "iv": 0.5941, "open_interest": 5.0, "volume": 2.0, "delta": -0.3625, "gamma": 0.012, "vega": 0.2061, "theta": -0.1593, "rho": -0.0666, "theo": 8.5906, "change": -1.795, "open": 10.48, "high": 10.48, "low": 10.48, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-11-04T15:37:40", "percent_change": -14.6232, "prev_day_close": 12.2750000953674}, {"option": "QCOM261211C00170000", "bid": 12.65, "bid_size": 126.0, "ask": 15.65, "ask_size": 106.0, "iv": 0.5717, "open_interest": 4.0, "volume": 28.0, "delta": 0.5831, "gamma": 0.0128, "vega": 0.2136, "theta": -0.166, "rho": 0.0803, "theo": 13.9941, "change": 3.65, "open": 12.4, "high": 13.3, "low": 11.86, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T15:59:17", "percent_change": 38.0208, "prev_day_close": 9.59999990463257}, {"option": "QCOM261211P00170000", "bid": 9.6, "bid_size": 95.0, "ask": 11.9, "ask_size": 55.0, "iv": 0.5633, "open_interest": 100.0, "volume": 26.0, "delta": -0.4253, "gamma": 0.0126, "vega": 0.2151, "theta": -0.1646, "rho": -0.0783, "theo": 10.774, "change": -1.13, "open": 11.23, "high": 13.82, "low": 11.1, "tick": "no_change", "last_trade_price": 13.82, "last_trade_time": "2026-11-04T13:59:13", "percent_change": -7.55853, "prev_day_close": 14.9499998092651}, {"option": "QCOM261211C00175000", "bid": 9.65, "bid_size": 86.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.5411, "open_interest": 13.0, "volume": 15.0, "delta": 0.5179, "gamma": 0.0131, "vega": 0.2183, "theta": -0.1676, "rho": 0.0736, "theo": 11.4829, "change": 2.605, "open": 8.85, "high": 10.08, "low": 8.48, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 34.8495, "prev_day_close": 7.47499990463257}, {"option": "QCOM261211P00175000", "bid": 11.7, "bid_size": 26.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5628, "open_interest": 1.0, "volume": 2.0, "delta": -0.4896, "gamma": 0.013, "vega": 0.2189, "theta": -0.1656, "rho": -0.0897, "theo": 13.2847, "change": -1.7, "open": 15.22, "high": 16.35, "low": 15.22, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-04T10:56:30", "percent_change": -9.41828, "prev_day_close": 18.0500001907349}, {"option": "QCOM261211C00180000", "bid": 8.05, "bid_size": 88.0, "ask": 10.9, "ask_size": 38.0, "iv": 0.5625, "open_interest": 7.0, "volume": 25.0, "delta": 0.4531, "gamma": 0.0131, "vega": 0.217, "theta": -0.1649, "rho": 0.0662, "theo": 9.307, "change": 2.225, "open": 7.5, "high": 8.0, "low": 6.05, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:47:45", "percent_change": 38.5281, "prev_day_close": 5.77500009536743}, {"option": "QCOM261211P00180000", "bid": 14.8, "bid_size": 39.0, "ask": 17.75, "ask_size": 1.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.013, "vega": 0.2169, "theta": -0.1624, "rho": -0.101, "theo": 16.1254, "change": 0.0, "open": 0.0, "high": 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": "QCOM261211C00185000", "bid": 5.65, "bid_size": 92.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.5432, "open_interest": 4.0, "volume": 277.0, "delta": 0.3906, "gamma": 0.0128, "vega": 0.2103, "theta": -0.1582, "rho": 0.0586, "theo": 7.4591, "change": -0.125, "open": 4.15, "high": 5.65, "low": 4.15, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:16:39", "percent_change": -2.7027, "prev_day_close": 4.625}, {"option": "QCOM261211P00185000", "bid": 18.35, "bid_size": 6.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.5596, "open_interest": 3.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0127, "vega": 0.2095, "theta": -0.1553, "rho": -0.1119, "theo": 19.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T15:32:57", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "QCOM261211C00190000", "bid": 4.0, "bid_size": 84.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.5176, "open_interest": 10.0, "volume": 3.0, "delta": 0.332, "gamma": 0.0121, "vega": 0.199, "theta": -0.1483, "rho": 0.0509, "theo": 5.9206, "change": 1.6, "open": 4.2, "high": 5.15, "low": 4.2, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 45.0704, "prev_day_close": 3.55000007152557}, {"option": "QCOM261211P00190000", "bid": 21.1, "bid_size": 11.0, "ask": 24.35, "ask_size": 3.0, "iv": 0.5424, "open_interest": 0.0, "volume": 24.0, "delta": -0.6732, "gamma": 0.012, "vega": 0.1979, "theta": -0.1451, "rho": -0.1223, "theo": 22.7581, "change": -1.1, "open": 26.23, "high": 28.5, "low": 26.23, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T14:32:36", "percent_change": -3.71621, "prev_day_close": 29.5999994277954}, {"option": "QCOM261211C00195000", "bid": 2.75, "bid_size": 160.0, "ask": 6.25, "ask_size": 96.0, "iv": 0.5318, "open_interest": 14.0, "volume": 34.0, "delta": 0.2787, "gamma": 0.0112, "vega": 0.1842, "theta": -0.1363, "rho": 0.0436, "theo": 4.6634, "change": 1.77, "open": 4.0, "high": 4.4, "low": 2.14, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:56:39", "percent_change": 67.3004, "prev_day_close": 2.62999999523163}, {"option": "QCOM261211P00195000", "bid": 25.6, "bid_size": 5.0, "ask": 28.15, "ask_size": 1.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0111, "vega": 0.1829, "theta": -0.1327, "rho": -0.1324, "theo": 26.5046, "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": 33.8250007629394}, {"option": "QCOM261211C00200000", "bid": 1.97, "bid_size": 104.0, "ask": 4.95, "ask_size": 81.0, "iv": 0.5326, "open_interest": 12.0, "volume": 7.0, "delta": 0.2315, "gamma": 0.0102, "vega": 0.1677, "theta": -0.1231, "rho": 0.0362, "theo": 3.6535, "change": 1.3, "open": 2.5, "high": 3.43, "low": 2.5, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T15:56:39", "percent_change": 61.0329, "prev_day_close": 2.12999993562698}, {"option": "QCOM261211P00200000", "bid": 29.45, "bid_size": 16.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.5626, "open_interest": 0.0, "volume": 2.0, "delta": -0.7726, "gamma": 0.0101, "vega": 0.1657, "theta": -0.1191, "rho": -0.1423, "theo": 30.495, "change": -2.915, "open": 35.53, "high": 35.53, "low": 35.31, "tick": "down", "last_trade_price": 35.31, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -7.6259, "prev_day_close": 38.2250003814697}, {"option": "QCOM261211C00205000", "bid": 2.34, "bid_size": 69.0, "ask": 3.5, "ask_size": 107.0, "iv": 0.5493, "open_interest": 1.0, "volume": 358.0, "delta": 0.1907, "gamma": 0.0091, "vega": 0.1496, "theta": -0.1095, "rho": 0.0303, "theo": 2.8536, "change": 1.1, "open": 2.33, "high": 2.72, "low": 1.67, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 67.9012, "prev_day_close": 1.61999994516373}, {"option": "QCOM261211P00205000", "bid": 33.15, "bid_size": 11.0, "ask": 36.85, "ask_size": 2.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.009, "vega": 0.148, "theta": -0.1051, "rho": -0.1502, "theo": 34.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "QCOM261211C00210000", "bid": 0.93, "bid_size": 84.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.5418, "open_interest": 5.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.008, "vega": 0.1317, "theta": -0.0963, "rho": 0.0251, "theo": 2.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-03T10:49:36", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "QCOM261211P00210000", "bid": 38.0, "bid_size": 5.0, "ask": 41.25, "ask_size": 2.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0079, "vega": 0.1294, "theta": -0.0914, "rho": -0.1567, "theo": 39.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "QCOM261211C00215000", "bid": 0.64, "bid_size": 71.0, "ask": 2.79, "ask_size": 31.0, "iv": 0.5471, "open_interest": 3.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0069, "vega": 0.1149, "theta": -0.0839, "rho": 0.0208, "theo": 1.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:38:07", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "QCOM261211P00215000", "bid": 42.5, "bid_size": 15.0, "ask": 45.75, "ask_size": 5.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0068, "vega": 0.1126, "theta": -0.0786, "rho": -0.163, "theo": 43.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "QCOM261211C00220000", "bid": 0.56, "bid_size": 373.0, "ask": 1.77, "ask_size": 74.0, "iv": 0.5319, "open_interest": 3.0, "volume": 4.0, "delta": 0.1038, "gamma": 0.0059, "vega": 0.0994, "theta": -0.0728, "rho": 0.0171, "theo": 1.3675, "change": 0.23, "open": 1.0, "high": 1.1, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:46:32", "percent_change": 31.0811, "prev_day_close": 0.740000009536743}, {"option": "QCOM261211P00220000", "bid": 47.2, "bid_size": 5.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0058, "vega": 0.0973, "theta": -0.0669, "rho": -0.17, "theo": 48.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6749992370606}, {"option": "QCOM261211C00225000", "bid": 0.32, "bid_size": 353.0, "ask": 1.69, "ask_size": 153.0, "iv": 0.5491, "open_interest": 0.0, "volume": 22.0, "delta": 0.0848, "gamma": 0.005, "vega": 0.0857, "theta": -0.0629, "rho": 0.0139, "theo": 1.0817, "change": 0.015, "open": 0.77, "high": 0.77, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T15:19:58", "percent_change": 2.43902, "prev_day_close": 0.615000009536743}, {"option": "QCOM261211P00225000", "bid": 51.9, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.005, "vega": 0.0834, "theta": -0.0566, "rho": -0.1748, "theo": 52.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "QCOM261211C00230000", "bid": 0.22, "bid_size": 258.0, "ask": 1.74, "ask_size": 112.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0043, "vega": 0.0738, "theta": -0.0545, "rho": 0.0115, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "QCOM261211P00230000", "bid": 56.75, "bid_size": 5.0, "ask": 59.85, "ask_size": 1.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0042, "vega": 0.0722, "theta": -0.0476, "rho": -0.1796, "theo": 57.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "QCOM261211C00235000", "bid": 0.19, "bid_size": 89.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0036, "vega": 0.0636, "theta": -0.0473, "rho": 0.0095, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "QCOM261211P00235000", "bid": 61.45, "bid_size": 1.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0036, "vega": 0.0617, "theta": -0.04, "rho": -0.1849, "theo": 62.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2250022888184}, {"option": "QCOM261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.7674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0031, "vega": 0.0551, "theta": -0.0413, "rho": 0.0079, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "QCOM261211P00240000", "bid": 66.3, "bid_size": 5.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0031, "vega": 0.0535, "theta": -0.0335, "rho": -0.1891, "theo": 67.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2250022888184}, {"option": "QCOM261211C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0027, "vega": 0.0478, "theta": -0.0363, "rho": 0.0067, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "QCOM261211P00245000", "bid": 70.55, "bid_size": 1.0, "ask": 74.4, "ask_size": 1.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0026, "vega": 0.0461, "theta": -0.028, "rho": -0.1938, "theo": 72.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "QCOM261211C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0023, "vega": 0.042, "theta": -0.0323, "rho": 0.0057, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "QCOM261211P00250000", "bid": 76.35, "bid_size": 1.0, "ask": 79.3, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0022, "vega": 0.0406, "theta": -0.0234, "rho": -0.1985, "theo": 77.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8250007629394}, {"option": "QCOM261211C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.002, "vega": 0.0371, "theta": -0.0289, "rho": 0.0049, "theo": 0.3419, "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": 0.6700000166893}, {"option": "QCOM261211P00255000", "bid": 80.15, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0019, "vega": 0.0352, "theta": -0.0195, "rho": -0.2019, "theo": 82.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "QCOM261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0017, "vega": 0.033, "theta": -0.0261, "rho": 0.0043, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "QCOM261211P00260000", "bid": 85.45, "bid_size": 30.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0017, "vega": 0.0317, "theta": -0.0163, "rho": -0.2065, "theo": 87.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "QCOM261218C00065000", "bid": 106.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0497, "theo": 108.502, "change": 2.84, "open": 102.94, "high": 102.94, "low": 102.94, "tick": "down", "last_trade_price": 102.94, "last_trade_time": "2026-11-04T13:42:18", "percent_change": 2.83716, "prev_day_close": 100.099998474121}, {"option": "QCOM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.9829, "open_interest": 225.0, "volume": 22.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0021, "rho": -0.0002, "theo": 0.0171, "change": 0.01, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:13:17", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "QCOM261218C00070000", "bid": 101.5, "bid_size": 2.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0536, "theo": 103.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.8, "last_trade_time": "2026-07-02T09:32:21", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "QCOM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 5.0, "iv": 1.4212, "open_interest": 134.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.003, "theta": -0.003, "rho": -0.0003, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T10:15:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QCOM261218C00075000", "bid": 96.5, "bid_size": 1.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0575, "theo": 98.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.3, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "QCOM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 1.1722, "open_interest": 193.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0041, "rho": -0.0005, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:48:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "QCOM261218C00080000", "bid": 91.5, "bid_size": 30.0, "ask": 94.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0613, "theo": 93.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.15, "last_trade_time": "2026-09-15T09:30:20", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "QCOM261218P00080000", "bid": 0.02, "bid_size": 3.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9397, "open_interest": 311.0, "volume": 9.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0055, "rho": -0.0007, "theo": 0.0528, "change": 0.045, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:54:54", "percent_change": 100.0, "prev_day_close": 0.0449999999254942}, {"option": "QCOM261218C00085000", "bid": 86.65, "bid_size": 1.0, "ask": 89.95, "ask_size": 1.0, "iv": 0.8762, "open_interest": 19.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.0653, "theo": 88.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-07-07T09:30:19", "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "QCOM261218P00085000", "bid": 0.03, "bid_size": 1.0, "ask": 0.61, "ask_size": 269.0, "iv": 1.009, "open_interest": 181.0, "volume": 12.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.008, "theta": -0.0072, "rho": -0.001, "theo": 0.0739, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:21:16", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "QCOM261218C00090000", "bid": 81.55, "bid_size": 41.0, "ask": 84.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.0694, "theo": 83.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-03T12:48:16", "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "QCOM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 98.0, "iv": 0.8762, "open_interest": 263.0, "volume": 9.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0093, "rho": -0.0014, "theo": 0.1026, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:54:11", "percent_change": 41.1765, "prev_day_close": 0.0849999990314245}, {"option": "QCOM261218C00095000", "bid": 76.6, "bid_size": 1.0, "ask": 79.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0093, "theta": 0.0, "rho": 0.073, "theo": 78.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-10-30T09:36:05", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "QCOM261218P00095000", "bid": 0.02, "bid_size": 4.0, "ask": 0.48, "ask_size": 65.0, "iv": 0.7988, "open_interest": 1158.0, "volume": 4.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0143, "theta": -0.012, "rho": -0.002, "theo": 0.1417, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:20:21", "percent_change": -25.0, "prev_day_close": 0.120000002905726}, {"option": "QCOM261218C00100000", "bid": 71.7, "bid_size": 1.0, "ask": 75.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.013, "theta": 0.0, "rho": 0.0773, "theo": 73.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.8, "last_trade_time": "2026-10-29T09:46:15", "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "QCOM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 76.0, "iv": 0.851, "open_interest": 3819.0, "volume": 2.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.019, "theta": -0.0154, "rho": -0.0027, "theo": 0.1953, "change": -0.02, "open": 0.42, "high": 0.42, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:13:46", "percent_change": -10.0, "prev_day_close": 0.200000006705523}, {"option": "QCOM261218C00105000", "bid": 67.0, "bid_size": 35.0, "ask": 70.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0008, "vega": 0.0189, "theta": -0.0041, "rho": 0.0818, "theo": 68.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-08-31T09:46:51", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "QCOM261218P00105000", "bid": 0.1, "bid_size": 1.0, "ask": 1.62, "ask_size": 266.0, "iv": 0.881, "open_interest": 1943.0, "volume": 8.0, "delta": -0.0166, "gamma": 0.001, "vega": 0.025, "theta": -0.0195, "rho": -0.0036, "theo": 0.269, "change": 0.015, "open": 0.24, "high": 0.32, "low": 0.15, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:08:25", "percent_change": 4.91803, "prev_day_close": 0.305000007152557}, {"option": "QCOM261218C00110000", "bid": 62.0, "bid_size": 20.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.5962, "open_interest": 20.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0011, "vega": 0.0266, "theta": -0.01, "rho": 0.0866, "theo": 63.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.72, "last_trade_time": "2026-09-22T11:57:52", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "QCOM261218P00110000", "bid": 0.15, "bid_size": 141.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.7139, "open_interest": 1499.0, "volume": 33.0, "delta": -0.0227, "gamma": 0.0013, "vega": 0.0324, "theta": -0.0247, "rho": -0.005, "theo": 0.3705, "change": -0.1, "open": 0.28, "high": 0.47, "low": 0.2, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -20.4082, "prev_day_close": 0.490000009536743}, {"option": "QCOM261218C00115000", "bid": 57.0, "bid_size": 92.0, "ask": 59.85, "ask_size": 25.0, "iv": 0.6191, "open_interest": 61.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0016, "vega": 0.0328, "theta": -0.0174, "rho": 0.0895, "theo": 59.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-09-02T11:31:32", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "QCOM261218P00115000", "bid": 0.15, "bid_size": 470.0, "ask": 0.82, "ask_size": 233.0, "iv": 0.6648, "open_interest": 2278.0, "volume": 313.0, "delta": -0.0309, "gamma": 0.0017, "vega": 0.042, "theta": -0.031, "rho": -0.0068, "theo": 0.5103, "change": -0.09, "open": 0.43, "high": 0.6, "low": 0.39, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:57:46", "percent_change": -13.0435, "prev_day_close": 0.689999997615814}, {"option": "QCOM261218C00120000", "bid": 52.1, "bid_size": 1.0, "ask": 55.45, "ask_size": 9.0, "iv": 0.5666, "open_interest": 266.0, "volume": 23.0, "delta": 0.9651, "gamma": 0.0021, "vega": 0.0449, "theta": -0.0262, "rho": 0.0942, "theo": 54.1989, "change": 2.1, "open": 49.33, "high": 49.33, "low": 47.6, "tick": "no_change", "last_trade_price": 47.6, "last_trade_time": "2026-11-04T14:05:08", "percent_change": 4.61538, "prev_day_close": 45.5}, {"option": "QCOM261218P00120000", "bid": 0.5, "bid_size": 52.0, "ask": 0.93, "ask_size": 7.0, "iv": 0.6533, "open_interest": 3608.0, "volume": 90.0, "delta": -0.0417, "gamma": 0.0023, "vega": 0.0538, "theta": -0.0387, "rho": -0.0091, "theo": 0.7019, "change": -0.185, "open": 0.6, "high": 0.91, "low": 0.57, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:55:27", "percent_change": -18.408, "prev_day_close": 1.00500002503395}, {"option": "QCOM261218C00125000", "bid": 47.4, "bid_size": 1.0, "ask": 50.35, "ask_size": 5.0, "iv": 0.6026, "open_interest": 118.0, "volume": 125.0, "delta": 0.9516, "gamma": 0.0028, "vega": 0.0598, "theta": -0.0366, "rho": 0.099, "theo": 49.4398, "change": 2.825, "open": 45.05, "high": 47.05, "low": 42.95, "tick": "no_change", "last_trade_price": 43.8, "last_trade_time": "2026-11-04T15:42:42", "percent_change": 6.89445, "prev_day_close": 40.9750003814697}, {"option": "QCOM261218P00125000", "bid": 0.76, "bid_size": 158.0, "ask": 1.08, "ask_size": 81.0, "iv": 0.626, "open_interest": 1449.0, "volume": 616.0, "delta": -0.056, "gamma": 0.003, "vega": 0.0682, "theta": -0.0477, "rho": -0.0123, "theo": 0.9634, "change": -0.47, "open": 0.86, "high": 1.35, "low": 0.85, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T15:59:17", "percent_change": -33.3333, "prev_day_close": 1.41000002622604}, {"option": "QCOM261218C00130000", "bid": 43.0, "bid_size": 7.0, "ask": 46.4, "ask_size": 34.0, "iv": 0.6103, "open_interest": 779.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0037, "vega": 0.0775, "theta": -0.0486, "rho": 0.1036, "theo": 44.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.82, "last_trade_time": "2026-10-30T13:41:36", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "QCOM261218P00130000", "bid": 1.21, "bid_size": 15.0, "ask": 1.46, "ask_size": 45.0, "iv": 0.6181, "open_interest": 5742.0, "volume": 234.0, "delta": -0.0746, "gamma": 0.0038, "vega": 0.0847, "theta": -0.0583, "rho": -0.0164, "theo": 1.3198, "change": -0.61, "open": 1.3, "high": 1.84, "low": 1.23, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T15:59:18", "percent_change": -30.9645, "prev_day_close": 1.96999996900558}, {"option": "QCOM261218C00135000", "bid": 38.15, "bid_size": 30.0, "ask": 41.1, "ask_size": 20.0, "iv": 0.5571, "open_interest": 119.0, "volume": 1.0, "delta": 0.9104, "gamma": 0.0047, "vega": 0.0979, "theta": -0.0622, "rho": 0.1079, "theo": 40.2228, "change": 0.9, "open": 32.95, "high": 32.95, "low": 32.95, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-11-04T14:52:22", "percent_change": 2.80811, "prev_day_close": 32.0499992370606}, {"option": "QCOM261218P00135000", "bid": 1.58, "bid_size": 7.0, "ask": 2.03, "ask_size": 16.0, "iv": 0.6026, "open_interest": 3431.0, "volume": 464.0, "delta": -0.0983, "gamma": 0.0048, "vega": 0.1042, "theta": -0.0702, "rho": -0.0216, "theo": 1.8011, "change": -0.7, "open": 2.1, "high": 2.51, "low": 1.69, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:52:39", "percent_change": -25.7353, "prev_day_close": 2.72000002861023}, {"option": "QCOM261218C00140000", "bid": 34.0, "bid_size": 236.0, "ask": 36.85, "ask_size": 21.0, "iv": 0.5535, "open_interest": 296.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0059, "vega": 0.12, "theta": -0.0769, "rho": 0.1068, "theo": 35.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-11-03T11:28:07", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "QCOM261218P00140000", "bid": 2.07, "bid_size": 149.0, "ask": 2.75, "ask_size": 242.0, "iv": 0.5876, "open_interest": 3860.0, "volume": 160.0, "delta": -0.1279, "gamma": 0.0059, "vega": 0.1256, "theta": -0.0833, "rho": -0.028, "theo": 2.4427, "change": -0.935, "open": 2.9, "high": 3.75, "low": 2.32, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -25.1007, "prev_day_close": 3.72499990463257}, {"option": "QCOM261218C00145000", "bid": 29.6, "bid_size": 24.0, "ask": 32.55, "ask_size": 20.0, "iv": 0.5382, "open_interest": 706.0, "volume": 117.0, "delta": 0.8448, "gamma": 0.0071, "vega": 0.141, "theta": -0.0921, "rho": 0.1086, "theo": 31.6457, "change": 2.225, "open": 23.55, "high": 27.8, "low": 23.55, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-04T15:43:18", "percent_change": 9.12821, "prev_day_close": 24.375}, {"option": "QCOM261218P00145000", "bid": 2.34, "bid_size": 183.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.5483, "open_interest": 2628.0, "volume": 435.0, "delta": -0.1639, "gamma": 0.0071, "vega": 0.1483, "theta": -0.0969, "rho": -0.0357, "theo": 3.2812, "change": -1.47, "open": 4.06, "high": 5.0, "low": 3.1, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T15:57:28", "percent_change": -29.697, "prev_day_close": 4.95000004768372}, {"option": "QCOM261218C00150000", "bid": 26.2, "bid_size": 1.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.5664, "open_interest": 583.0, "volume": 9.0, "delta": 0.8021, "gamma": 0.0084, "vega": 0.1645, "theta": -0.1069, "rho": 0.1094, "theo": 27.6896, "change": 0.875, "open": 25.1, "high": 25.1, "low": 20.5, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-04T15:33:13", "percent_change": 4.17163, "prev_day_close": 20.9750003814697}, {"option": "QCOM261218P00150000", "bid": 3.75, "bid_size": 193.0, "ask": 4.8, "ask_size": 279.0, "iv": 0.5674, "open_interest": 6009.0, "volume": 149.0, "delta": -0.2061, "gamma": 0.0083, "vega": 0.171, "theta": -0.1103, "rho": -0.0446, "theo": 4.3497, "change": -1.65, "open": 5.58, "high": 6.59, "low": 4.25, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:51:38", "percent_change": -25.3846, "prev_day_close": 6.5}, {"option": "QCOM261218C00155000", "bid": 22.5, "bid_size": 337.0, "ask": 24.75, "ask_size": 46.0, "iv": 0.5648, "open_interest": 422.0, "volume": 38.0, "delta": 0.7534, "gamma": 0.0096, "vega": 0.1874, "theta": -0.1204, "rho": 0.1087, "theo": 23.9944, "change": 1.55, "open": 21.95, "high": 21.95, "low": 17.45, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T15:42:43", "percent_change": 8.58726, "prev_day_close": 18.0499992370605}, {"option": "QCOM261218P00155000", "bid": 5.0, "bid_size": 139.0, "ask": 6.15, "ask_size": 3.0, "iv": 0.5528, "open_interest": 4154.0, "volume": 373.0, "delta": -0.2542, "gamma": 0.0095, "vega": 0.1923, "theta": -0.1226, "rho": -0.0547, "theo": 5.6749, "change": -2.34, "open": 6.35, "high": 8.6, "low": 5.7, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -28.3636, "prev_day_close": 8.25}, {"option": "QCOM261218C00160000", "bid": 19.3, "bid_size": 1.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.5636, "open_interest": 1864.0, "volume": 56.0, "delta": 0.6996, "gamma": 0.0106, "vega": 0.2072, "theta": -0.1316, "rho": 0.1063, "theo": 20.581, "change": 3.09, "open": 18.95, "high": 18.95, "low": 14.62, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-11-04T15:54:26", "percent_change": 20.3289, "prev_day_close": 15.2000002861023}, {"option": "QCOM261218P00160000", "bid": 7.0, "bid_size": 4.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.5637, "open_interest": 4548.0, "volume": 440.0, "delta": -0.3073, "gamma": 0.0105, "vega": 0.2108, "theta": -0.1329, "rho": -0.0658, "theo": 7.2769, "change": -3.275, "open": 9.0, "high": 10.8, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -31.2649, "prev_day_close": 10.4749999046326}, {"option": "QCOM261218C00165000", "bid": 15.95, "bid_size": 68.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.5476, "open_interest": 604.0, "volume": 406.0, "delta": 0.6419, "gamma": 0.0115, "vega": 0.2229, "theta": -0.14, "rho": 0.1022, "theo": 17.4649, "change": 4.425, "open": 13.29, "high": 17.0, "low": 11.72, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T15:59:33", "percent_change": 35.1889, "prev_day_close": 12.5750002861023}, {"option": "QCOM261218P00165000", "bid": 8.45, "bid_size": 45.0, "ask": 9.85, "ask_size": 14.0, "iv": 0.5484, "open_interest": 2734.0, "volume": 311.0, "delta": -0.3644, "gamma": 0.0114, "vega": 0.2248, "theta": -0.1404, "rho": -0.078, "theo": 9.1723, "change": -3.325, "open": 11.1, "high": 13.35, "low": 9.3, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T15:59:22", "percent_change": -25.8252, "prev_day_close": 12.875}, {"option": "QCOM261218C00170000", "bid": 13.9, "bid_size": 29.0, "ask": 15.25, "ask_size": 113.0, "iv": 0.5433, "open_interest": 1877.0, "volume": 500.0, "delta": 0.5816, "gamma": 0.0121, "vega": 0.2334, "theta": -0.1449, "rho": 0.0966, "theo": 14.6575, "change": 4.15, "open": 10.8, "high": 14.55, "low": 9.67, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 39.9038, "prev_day_close": 10.4000000953674}, {"option": "QCOM261218P00170000", "bid": 10.15, "bid_size": 9.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.5256, "open_interest": 1607.0, "volume": 185.0, "delta": -0.4243, "gamma": 0.012, "vega": 0.2344, "theta": -0.1448, "rho": -0.0898, "theo": 11.3733, "change": -4.205, "open": 12.66, "high": 15.31, "low": 11.47, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-11-04T15:59:57", "percent_change": -26.8262, "prev_day_close": 15.6749997138977}, {"option": "QCOM261218C00175000", "bid": 11.3, "bid_size": 1.0, "ask": 13.15, "ask_size": 20.0, "iv": 0.543, "open_interest": 1224.0, "volume": 212.0, "delta": 0.5201, "gamma": 0.0124, "vega": 0.2382, "theta": -0.1464, "rho": 0.0896, "theo": 12.1666, "change": 3.225, "open": 8.5, "high": 11.7, "low": 7.95, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T15:58:14", "percent_change": 38.0531, "prev_day_close": 8.47500038146973}, {"option": "QCOM261218P00175000", "bid": 12.95, "bid_size": 16.0, "ask": 14.75, "ask_size": 17.0, "iv": 0.5389, "open_interest": 1391.0, "volume": 70.0, "delta": -0.4854, "gamma": 0.0124, "vega": 0.2385, "theta": -0.1456, "rho": -0.1023, "theo": 13.8876, "change": -4.475, "open": 14.28, "high": 15.65, "low": 14.28, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T15:59:33", "percent_change": -23.8349, "prev_day_close": 18.7749996185303}, {"option": "QCOM261218C00180000", "bid": 8.9, "bid_size": 311.0, "ask": 10.75, "ask_size": 68.0, "iv": 0.532, "open_interest": 4542.0, "volume": 371.0, "delta": 0.459, "gamma": 0.0124, "vega": 0.2373, "theta": -0.1445, "rho": 0.0816, "theo": 9.9931, "change": 2.705, "open": 7.03, "high": 9.53, "low": 6.15, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-04T15:57:48", "percent_change": 39.6337, "prev_day_close": 6.82499980926514}, {"option": "QCOM261218P00180000", "bid": 15.85, "bid_size": 5.0, "ask": 17.75, "ask_size": 2.0, "iv": 0.5341, "open_interest": 2100.0, "volume": 206.0, "delta": -0.5462, "gamma": 0.0124, "vega": 0.237, "theta": -0.1431, "rho": -0.1138, "theo": 16.7178, "change": -2.68, "open": 20.73, "high": 21.8, "low": 17.35, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-04T15:46:43", "percent_change": -12.1267, "prev_day_close": 22.1000003814697}, {"option": "QCOM261218C00185000", "bid": 7.15, "bid_size": 41.0, "ask": 8.75, "ask_size": 8.0, "iv": 0.5244, "open_interest": 3501.0, "volume": 51.0, "delta": 0.3999, "gamma": 0.0121, "vega": 0.2312, "theta": -0.1395, "rho": 0.073, "theo": 8.1291, "change": 2.525, "open": 6.02, "high": 8.0, "low": 5.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 46.1187, "prev_day_close": 5.47499990463257}, {"option": "QCOM261218P00185000", "bid": 18.5, "bid_size": 37.0, "ask": 21.15, "ask_size": 29.0, "iv": 0.5221, "open_interest": 1974.0, "volume": 38.0, "delta": -0.6052, "gamma": 0.0121, "vega": 0.2304, "theta": -0.1375, "rho": -0.1258, "theo": 19.8561, "change": -4.255, "open": 21.43, "high": 25.57, "low": 21.35, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-11-04T15:54:27", "percent_change": -16.1327, "prev_day_close": 26.375}, {"option": "QCOM261218C00190000", "bid": 5.8, "bid_size": 112.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.5472, "open_interest": 1881.0, "volume": 479.0, "delta": 0.3441, "gamma": 0.0116, "vega": 0.2204, "theta": -0.132, "rho": 0.0642, "theo": 6.5575, "change": 2.1, "open": 4.3, "high": 6.4, "low": 3.75, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 48.8372, "prev_day_close": 4.29999995231628}, {"option": "QCOM261218P00190000", "bid": 22.55, "bid_size": 5.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.5323, "open_interest": 1125.0, "volume": 15.0, "delta": -0.661, "gamma": 0.0116, "vega": 0.2186, "theta": -0.1293, "rho": -0.1356, "theo": 23.2856, "change": -0.345, "open": 26.18, "high": 29.58, "low": 26.18, "tick": "no_change", "last_trade_price": 29.58, "last_trade_time": "2026-11-04T14:52:57", "percent_change": -1.15288, "prev_day_close": 29.9250001907349}, {"option": "QCOM261218C00195000", "bid": 4.7, "bid_size": 72.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5323, "open_interest": 1279.0, "volume": 247.0, "delta": 0.2929, "gamma": 0.0109, "vega": 0.2061, "theta": -0.1227, "rho": 0.0555, "theo": 5.2531, "change": 1.475, "open": 3.8, "high": 5.05, "low": 3.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:58:33", "percent_change": 43.0657, "prev_day_close": 3.42499995231628}, {"option": "QCOM261218P00195000", "bid": 25.8, "bid_size": 61.0, "ask": 28.6, "ask_size": 69.0, "iv": 0.5334, "open_interest": 1099.0, "volume": 3.0, "delta": -0.7122, "gamma": 0.0109, "vega": 0.2042, "theta": -0.1191, "rho": -0.1453, "theo": 26.9812, "change": -1.1, "open": 28.77, "high": 33.1, "low": 28.77, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-04T11:01:24", "percent_change": -3.21638, "prev_day_close": 34.2000007629394}, {"option": "QCOM261218C00200000", "bid": 3.8, "bid_size": 11.0, "ask": 4.6, "ask_size": 113.0, "iv": 0.5327, "open_interest": 19189.0, "volume": 1612.0, "delta": 0.247, "gamma": 0.01, "vega": 0.1892, "theta": -0.1123, "rho": 0.0468, "theo": 4.1859, "change": 1.595, "open": 2.65, "high": 4.3, "low": 2.29, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:59:58", "percent_change": 58.9649, "prev_day_close": 2.70500004291534}, {"option": "QCOM261218P00200000", "bid": 30.1, "bid_size": 24.0, "ask": 32.55, "ask_size": 71.0, "iv": 0.5313, "open_interest": 2804.0, "volume": 12.0, "delta": -0.7582, "gamma": 0.01, "vega": 0.1864, "theta": -0.1077, "rho": -0.153, "theo": 30.915, "change": -1.19, "open": 36.18, "high": 37.21, "low": 32.12, "tick": "up", "last_trade_price": 37.21, "last_trade_time": "2026-11-04T11:01:24", "percent_change": -3.09896, "prev_day_close": 38.4000015258789}, {"option": "QCOM261218C00210000", "bid": 2.3, "bid_size": 56.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.5347, "open_interest": 2690.0, "volume": 297.0, "delta": 0.1716, "gamma": 0.008, "vega": 0.1529, "theta": -0.0904, "rho": 0.0333, "theo": 2.634, "change": 0.785, "open": 2.05, "high": 2.49, "low": 1.4, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:57:50", "percent_change": 47.1471, "prev_day_close": 1.66500002145767}, {"option": "QCOM261218P00210000", "bid": 38.5, "bid_size": 8.0, "ask": 41.4, "ask_size": 24.0, "iv": 0.5435, "open_interest": 640.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.008, "vega": 0.1492, "theta": -0.0837, "rho": -0.1679, "theo": 39.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.66, "last_trade_time": "2026-11-03T11:55:53", "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "QCOM261218C00220000", "bid": 1.22, "bid_size": 76.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.5281, "open_interest": 7700.0, "volume": 58.0, "delta": 0.1172, "gamma": 0.0061, "vega": 0.1183, "theta": -0.0701, "rho": 0.0229, "theo": 1.6582, "change": 0.51, "open": 1.11, "high": 1.56, "low": 0.88, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 48.5714, "prev_day_close": 1.05000001192093}, {"option": "QCOM261218P00220000", "bid": 46.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 23.0, "iv": 0.5809, "open_interest": 180.0, "volume": 1.0, "delta": -0.8876, "gamma": 0.0061, "vega": 0.1141, "theta": -0.0613, "rho": -0.1778, "theo": 48.3854, "change": -0.55, "open": 56.3, "high": 56.3, "low": 56.3, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-11-04T11:11:09", "percent_change": -0.967459, "prev_day_close": 56.8500003814697}, {"option": "QCOM261218C00230000", "bid": 0.91, "bid_size": 15.0, "ask": 1.24, "ask_size": 15.0, "iv": 0.5549, "open_interest": 3494.0, "volume": 134.0, "delta": 0.0799, "gamma": 0.0046, "vega": 0.0894, "theta": -0.0534, "rho": 0.0157, "theo": 1.0607, "change": 0.375, "open": 0.83, "high": 1.03, "low": 0.57, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 57.2519, "prev_day_close": 0.655000001192093}, {"option": "QCOM261218P00230000", "bid": 56.65, "bid_size": 30.0, "ask": 59.9, "ask_size": 61.0, "iv": 0.5956, "open_interest": 111.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0045, "vega": 0.0849, "theta": -0.0425, "rho": -0.1868, "theo": 57.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-10-30T11:24:32", "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "QCOM261218C00240000", "bid": 0.56, "bid_size": 102.0, "ask": 0.84, "ask_size": 59.0, "iv": 0.5511, "open_interest": 2848.0, "volume": 25.0, "delta": 0.0553, "gamma": 0.0034, "vega": 0.0673, "theta": -0.0408, "rho": 0.0109, "theo": 0.6995, "change": 0.205, "open": 0.44, "high": 0.68, "low": 0.35, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 43.1579, "prev_day_close": 0.475000008940697}, {"option": "QCOM261218P00240000", "bid": 66.1, "bid_size": 83.0, "ask": 69.5, "ask_size": 103.0, "iv": 0.5903, "open_interest": 1102.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0033, "vega": 0.0628, "theta": -0.0279, "rho": -0.195, "theo": 67.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.25, "last_trade_time": "2026-10-30T11:24:32", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "QCOM261218C00250000", "bid": 0.18, "bid_size": 99.0, "ask": 0.72, "ask_size": 32.0, "iv": 0.5586, "open_interest": 2512.0, "volume": 96.0, "delta": 0.0393, "gamma": 0.0025, "vega": 0.0512, "theta": -0.0316, "rho": 0.0077, "theo": 0.4813, "change": 0.115, "open": 0.38, "high": 0.43, "low": 0.03, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:59:29", "percent_change": 36.5079, "prev_day_close": 0.314999990165234}, {"option": "QCOM261218P00250000", "bid": 75.5, "bid_size": 1.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.5957, "open_interest": 533.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0024, "vega": 0.047, "theta": -0.0168, "rho": -0.2022, "theo": 77.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-10-30T11:24:30", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "QCOM261218C00260000", "bid": 0.2, "bid_size": 95.0, "ask": 0.62, "ask_size": 197.0, "iv": 0.597, "open_interest": 3502.0, "volume": 116.0, "delta": 0.0289, "gamma": 0.0019, "vega": 0.0399, "theta": -0.0252, "rho": 0.0057, "theo": 0.3478, "change": 0.06, "open": 0.23, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 25.0, "prev_day_close": 0.239999994635582}, {"option": "QCOM261218P00260000", "bid": 86.0, "bid_size": 30.0, "ask": 89.0, "ask_size": 103.0, "iv": 0.6814, "open_interest": 165.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0018, "vega": 0.0365, "theta": -0.0086, "rho": -0.2096, "theo": 87.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.1, "last_trade_time": "2026-10-30T11:25:43", "percent_change": 0.0, "prev_day_close": 95.9749984741211}, {"option": "QCOM261218C00270000", "bid": 0.11, "bid_size": 8.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.6464, "open_interest": 2205.0, "volume": 7.0, "delta": 0.0221, "gamma": 0.0014, "vega": 0.0319, "theta": -0.0207, "rho": 0.0044, "theo": 0.2641, "change": -0.04, "open": 0.13, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:56:45", "percent_change": -21.0526, "prev_day_close": 0.190000005066395}, {"option": "QCOM261218P00270000", "bid": 95.8, "bid_size": 35.0, "ask": 99.0, "ask_size": 25.0, "iv": 0.7187, "open_interest": 36.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0014, "vega": 0.0285, "theta": -0.0024, "rho": -0.2178, "theo": 96.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.38, "last_trade_time": "2026-07-09T09:57:22", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "QCOM261218C00280000", "bid": 0.06, "bid_size": 8.0, "ask": 0.71, "ask_size": 95.0, "iv": 0.6773, "open_interest": 3774.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0012, "vega": 0.0261, "theta": -0.0175, "rho": 0.0034, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:24:38", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "QCOM261218P00280000", "bid": 105.75, "bid_size": 30.0, "ask": 108.95, "ask_size": 20.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0011, "vega": 0.0229, "theta": 0.0, "rho": -0.2246, "theo": 106.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-09-08T09:47:05", "percent_change": 0.0, "prev_day_close": 115.775001525879}, {"option": "QCOM261218C00290000", "bid": 0.01, "bid_size": 120.0, "ask": 0.26, "ask_size": 127.0, "iv": 0.623, "open_interest": 1447.0, "volume": 3.0, "delta": 0.0143, "gamma": 0.0009, "vega": 0.022, "theta": -0.0152, "rho": 0.0028, "theo": 0.1722, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:41:52", "percent_change": 13.0435, "prev_day_close": 0.114999996498227}, {"option": "QCOM261218P00290000", "bid": 114.9, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.001, "vega": 0.019, "theta": 0.0, "rho": -0.2042, "theo": 116.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.9, "last_trade_time": "2026-06-23T13:25:09", "percent_change": 0.0, "prev_day_close": 125.924999237061}, {"option": "QCOM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 116.0, "iv": 0.6837, "open_interest": 2023.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0134, "rho": 0.0023, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:28:15", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "QCOM261218P00300000", "bid": 125.65, "bid_size": 30.0, "ask": 128.5, "ask_size": 20.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0016, "vega": 0.013, "theta": 0.0, "rho": -0.0651, "theo": 126.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.75, "last_trade_time": "2026-09-01T13:29:48", "percent_change": 0.0, "prev_day_close": 135.875}, {"option": "QCOM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 94.0, "iv": 0.8393, "open_interest": 190.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.0164, "theta": -0.012, "rho": 0.002, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:28:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QCOM261218P00310000", "bid": 134.8, "bid_size": 1.0, "ask": 138.9, "ask_size": 1.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 136.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.2, "last_trade_time": "2026-09-28T10:04:01", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "QCOM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 91.0, "iv": 0.8517, "open_interest": 275.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0108, "rho": 0.0017, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:33:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QCOM261218P00320000", "bid": 145.05, "bid_size": 1.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 146.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.9, "last_trade_time": "2026-07-01T11:22:59", "percent_change": 0.0, "prev_day_close": 155.849998474121}, {"option": "QCOM261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 79.0, "iv": 0.9274, "open_interest": 293.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0005, "vega": 0.0127, "theta": -0.0098, "rho": 0.0015, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:26:39", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "QCOM261218P00330000", "bid": 154.75, "bid_size": 1.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.9053, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 156.695, "change": -4.8, "open": 161.05, "high": 161.05, "low": 161.05, "tick": "up", "last_trade_price": 161.05, "last_trade_time": "2026-11-04T09:36:17", "percent_change": -2.89418, "prev_day_close": 165.849998474121}, {"option": "QCOM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.7925, "open_interest": 698.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0113, "theta": -0.009, "rho": 0.0013, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "QCOM261218P00340000", "bid": 165.25, "bid_size": 1.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.9729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 166.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.85, "last_trade_time": "2026-07-21T09:30:21", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "QCOM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.8362, "open_interest": 583.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0082, "rho": 0.0012, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:16:29", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "QCOM261218P00350000", "bid": 174.9, "bid_size": 1.0, "ask": 178.9, "ask_size": 1.0, "iv": 1.0075, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 176.695, "change": -4.55, "open": 181.3, "high": 181.3, "low": 181.3, "tick": "up", "last_trade_price": 181.3, "last_trade_time": "2026-11-04T09:36:16", "percent_change": -2.44821, "prev_day_close": 185.849998474121}, {"option": "QCOM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 26.0, "iv": 1.117, "open_interest": 1596.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0076, "rho": 0.001, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:34:11", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "QCOM261218P00360000", "bid": 184.8, "bid_size": 2.0, "ask": 188.5, "ask_size": 1.0, "iv": 1.0702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 186.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.05, "last_trade_time": "2026-05-29T12:04:19", "percent_change": 0.0, "prev_day_close": 195.775001525879}, {"option": "QCOM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.7816, "open_interest": 5596.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0069, "rho": 0.0009, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:26:59", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "QCOM261218P00370000", "bid": 194.75, "bid_size": 2.0, "ask": 198.9, "ask_size": 1.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 196.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.55, "last_trade_time": "2026-06-12T15:36:45", "percent_change": 0.0, "prev_day_close": 205.875}, {"option": "QCOM270115C00065000", "bid": 106.5, "bid_size": 2.0, "ask": 110.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 71.0, "volume": 10.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0501, "theo": 108.5331, "change": 5.325, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-04T12:43:35", "percent_change": 5.34236, "prev_day_close": 99.6750030517578}, {"option": "QCOM270115P00065000", "bid": 0.02, "bid_size": 20.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.834, "open_interest": 579.0, "volume": 30.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0022, "rho": -0.0006, "theo": 0.0322, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:03:55", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "QCOM270115C00070000", "bid": 101.5, "bid_size": 1.0, "ask": 105.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0545, "theo": 103.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.67, "last_trade_time": "2026-10-08T12:58:07", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "QCOM270115P00070000", "bid": 0.03, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7743, "open_interest": 242.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0031, "rho": -0.0009, "theo": 0.0477, "change": 0.02, "open": 0.09, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:34:43", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "QCOM270115C00075000", "bid": 96.5, "bid_size": 57.0, "ask": 99.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0595, "theo": 98.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.95, "last_trade_time": "2026-11-02T09:35:49", "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "QCOM270115P00075000", "bid": 0.03, "bid_size": 1.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.7412, "open_interest": 301.0, "volume": 4.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0042, "rho": -0.0014, "theo": 0.0692, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:26:27", "percent_change": -2.42144e-06, "prev_day_close": 0.0600000014528632}, {"option": "QCOM270115C00080000", "bid": 91.5, "bid_size": 56.0, "ask": 94.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.0655, "theo": 93.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.25, "last_trade_time": "2026-09-25T12:22:10", "percent_change": 0.0, "prev_day_close": 84.6749992370606}, {"option": "QCOM270115P00080000", "bid": 0.02, "bid_size": 3.0, "ask": 0.95, "ask_size": 141.0, "iv": 0.9114, "open_interest": 958.0, "volume": 10.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0056, "rho": -0.0019, "theo": 0.0987, "change": 0.005, "open": 0.11, "high": 0.17, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:34:58", "percent_change": 4.7619, "prev_day_close": 0.10500000230968}, {"option": "QCOM270115C00085000", "bid": 86.55, "bid_size": 1.0, "ask": 89.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0096, "theta": 0.0, "rho": 0.0731, "theo": 88.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-10-29T10:36:31", "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "QCOM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 322.0, "iv": 0.9909, "open_interest": 1809.0, "volume": 37.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0074, "rho": -0.0027, "theo": 0.1391, "change": 0.0, "open": 0.13, "high": 0.19, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:53:53", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "QCOM270115C00090000", "bid": 81.8, "bid_size": 1.0, "ask": 85.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0148, "theta": 0.0, "rho": 0.0812, "theo": 83.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-11-03T15:41:47", "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "QCOM270115P00090000", "bid": 0.02, "bid_size": 205.0, "ask": 2.31, "ask_size": 286.0, "iv": 0.9275, "open_interest": 330.0, "volume": 34.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0211, "theta": -0.0096, "rho": -0.0037, "theo": 0.1935, "change": -0.08, "open": 0.17, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:53:53", "percent_change": -32.0, "prev_day_close": 0.249999994412065}, {"option": "QCOM270115C00095000", "bid": 76.85, "bid_size": 1.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0022, "rho": 0.0867, "theo": 78.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-10-19T15:24:54", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "QCOM270115P00095000", "bid": 0.02, "bid_size": 349.0, "ask": 1.2, "ask_size": 224.0, "iv": 0.7588, "open_interest": 353.0, "volume": 13.0, "delta": -0.014, "gamma": 0.0007, "vega": 0.0276, "theta": -0.0122, "rho": -0.0051, "theo": 0.2666, "change": -0.145, "open": 0.28, "high": 0.28, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:50:23", "percent_change": -39.726, "prev_day_close": 0.364999994635582}, {"option": "QCOM270115C00100000", "bid": 72.0, "bid_size": 57.0, "ask": 74.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 173.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0009, "vega": 0.0278, "theta": -0.0064, "rho": 0.099, "theo": 73.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-10-30T13:09:20", "percent_change": 0.0, "prev_day_close": 64.9250011444092}, {"option": "QCOM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 211.0, "iv": 0.766, "open_interest": 2914.0, "volume": 171.0, "delta": -0.019, "gamma": 0.0009, "vega": 0.0358, "theta": -0.0154, "rho": -0.0069, "theo": 0.3646, "change": -0.065, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:43:07", "percent_change": -13.1313, "prev_day_close": 0.495000004768372}, {"option": "QCOM270115C00105000", "bid": 67.1, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0012, "vega": 0.0389, "theta": -0.0112, "rho": 0.114, "theo": 69.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.54, "last_trade_time": "2026-10-12T11:44:37", "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "QCOM270115P00105000", "bid": 0.1, "bid_size": 431.0, "ask": 2.3, "ask_size": 467.0, "iv": 0.7437, "open_interest": 1538.0, "volume": 253.0, "delta": -0.0255, "gamma": 0.0012, "vega": 0.046, "theta": -0.0192, "rho": -0.0092, "theo": 0.4948, "change": -0.08, "open": 0.53, "high": 0.59, "low": 0.53, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:37:18", "percent_change": -11.9403, "prev_day_close": 0.669999986886978}, {"option": "QCOM270115C00110000", "bid": 62.25, "bid_size": 10.0, "ask": 66.1, "ask_size": 1.0, "iv": 0.5785, "open_interest": 117.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0016, "vega": 0.0524, "theta": -0.0167, "rho": 0.1312, "theo": 64.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.82, "last_trade_time": "2026-11-02T12:49:43", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "QCOM270115P00110000", "bid": 0.15, "bid_size": 516.0, "ask": 2.49, "ask_size": 314.0, "iv": 0.701, "open_interest": 3901.0, "volume": 161.0, "delta": -0.0339, "gamma": 0.0016, "vega": 0.0581, "theta": -0.0238, "rho": -0.0123, "theo": 0.6673, "change": -0.18, "open": 0.53, "high": 0.84, "low": 0.53, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T12:22:31", "percent_change": -21.1765, "prev_day_close": 0.849999994039536}, {"option": "QCOM270115C00115000", "bid": 57.5, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.4844, "open_interest": 209.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0021, "vega": 0.0683, "theta": -0.0229, "rho": 0.1497, "theo": 59.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-10-30T10:45:45", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "QCOM270115P00115000", "bid": 0.22, "bid_size": 501.0, "ask": 1.88, "ask_size": 337.0, "iv": 0.6118, "open_interest": 2972.0, "volume": 17.0, "delta": -0.0446, "gamma": 0.0021, "vega": 0.0725, "theta": -0.029, "rho": -0.0162, "theo": 0.8952, "change": -0.115, "open": 0.87, "high": 1.09, "low": 0.87, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:37:18", "percent_change": -9.54357, "prev_day_close": 1.2049999833107}, {"option": "QCOM270115C00120000", "bid": 52.65, "bid_size": 30.0, "ask": 55.45, "ask_size": 10.0, "iv": 0.4966, "open_interest": 243.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0027, "vega": 0.0866, "theta": -0.0298, "rho": 0.1681, "theo": 54.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-30T09:42:17", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "QCOM270115P00120000", "bid": 1.02, "bid_size": 58.0, "ask": 1.57, "ask_size": 869.0, "iv": 0.5875, "open_interest": 5626.0, "volume": 320.0, "delta": -0.0583, "gamma": 0.0026, "vega": 0.0898, "theta": -0.0352, "rho": -0.021, "theo": 1.195, "change": -0.445, "open": 1.14, "high": 1.61, "low": 1.11, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -25.5014, "prev_day_close": 1.74499994516373}, {"option": "QCOM270115C00125000", "bid": 48.05, "bid_size": 33.0, "ask": 50.85, "ask_size": 21.0, "iv": 0.5442, "open_interest": 195.0, "volume": 2.0, "delta": 0.927, "gamma": 0.0033, "vega": 0.1071, "theta": -0.0372, "rho": 0.1849, "theo": 50.144, "change": 1.41, "open": 43.75, "high": 43.75, "low": 43.21, "tick": "down", "last_trade_price": 43.21, "last_trade_time": "2026-11-04T11:20:02", "percent_change": 3.3732, "prev_day_close": 41.8000011444092}, {"option": "QCOM270115P00125000", "bid": 1.09, "bid_size": 579.0, "ask": 2.5, "ask_size": 576.0, "iv": 0.5822, "open_interest": 4939.0, "volume": 257.0, "delta": -0.0754, "gamma": 0.0033, "vega": 0.1098, "theta": -0.0421, "rho": -0.0273, "theo": 1.5875, "change": -0.12, "open": 1.52, "high": 2.14, "low": 1.52, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T14:18:37", "percent_change": -5.30973, "prev_day_close": 2.25999999046326}, {"option": "QCOM270115C00130000", "bid": 43.65, "bid_size": 1.0, "ask": 46.65, "ask_size": 30.0, "iv": 0.5056, "open_interest": 419.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0041, "vega": 0.13, "theta": -0.0453, "rho": 0.1984, "theo": 45.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.95, "last_trade_time": "2026-11-03T13:33:07", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "QCOM270115P00130000", "bid": 1.42, "bid_size": 583.0, "ask": 2.42, "ask_size": 197.0, "iv": 0.5382, "open_interest": 7785.0, "volume": 87.0, "delta": -0.0965, "gamma": 0.004, "vega": 0.1316, "theta": -0.0498, "rho": -0.0348, "theo": 2.0998, "change": -0.475, "open": 2.53, "high": 2.97, "low": 2.02, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:38:58", "percent_change": -15.9664, "prev_day_close": 2.97500002384186}, {"option": "QCOM270115C00135000", "bid": 39.5, "bid_size": 104.0, "ask": 42.1, "ask_size": 30.0, "iv": 0.5142, "open_interest": 202.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0049, "vega": 0.1547, "theta": -0.0539, "rho": 0.208, "theo": 41.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.95, "last_trade_time": "2026-11-03T13:33:08", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "QCOM270115P00135000", "bid": 2.64, "bid_size": 5.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.5594, "open_interest": 3964.0, "volume": 396.0, "delta": -0.1223, "gamma": 0.0049, "vega": 0.1557, "theta": -0.0581, "rho": -0.044, "theo": 2.7606, "change": -1.25, "open": 2.78, "high": 3.95, "low": 2.78, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T15:56:18", "percent_change": -29.7619, "prev_day_close": 4.20000004768372}, {"option": "QCOM270115C00140000", "bid": 35.3, "bid_size": 70.0, "ask": 38.0, "ask_size": 30.0, "iv": 0.5095, "open_interest": 608.0, "volume": 16.0, "delta": 0.8487, "gamma": 0.0057, "vega": 0.1802, "theta": -0.0629, "rho": 0.213, "theo": 37.2441, "change": 2.575, "open": 33.06, "high": 33.06, "low": 32.25, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-04T15:42:42", "percent_change": 8.67734, "prev_day_close": 29.6750001907349}, {"option": "QCOM270115P00140000", "bid": 3.3, "bid_size": 3.0, "ask": 4.05, "ask_size": 174.0, "iv": 0.5336, "open_interest": 7574.0, "volume": 177.0, "delta": -0.1528, "gamma": 0.0058, "vega": 0.1814, "theta": -0.0668, "rho": -0.0545, "theo": 3.5982, "change": -1.375, "open": 4.4, "high": 5.23, "low": 3.84, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T15:58:40", "percent_change": -26.3158, "prev_day_close": 5.22500014305115}, {"option": "QCOM270115C00145000", "bid": 31.5, "bid_size": 151.0, "ask": 34.1, "ask_size": 35.0, "iv": 0.5075, "open_interest": 482.0, "volume": 15.0, "delta": 0.8135, "gamma": 0.0066, "vega": 0.2059, "theta": -0.0718, "rho": 0.2137, "theo": 33.3185, "change": 4.875, "open": 31.1, "high": 31.1, "low": 31.1, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T09:45:39", "percent_change": 18.5891, "prev_day_close": 26.2249994277954}, {"option": "QCOM270115P00145000", "bid": 4.15, "bid_size": 120.0, "ask": 5.5, "ask_size": 464.0, "iv": 0.5373, "open_interest": 5897.0, "volume": 397.0, "delta": -0.1881, "gamma": 0.0067, "vega": 0.2075, "theta": -0.0755, "rho": -0.067, "theo": 4.6369, "change": -0.895, "open": 5.95, "high": 6.79, "low": 4.63, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-04T15:57:20", "percent_change": -13.2103, "prev_day_close": 6.77500009536743}, {"option": "QCOM270115C00150000", "bid": 28.1, "bid_size": 163.0, "ask": 30.15, "ask_size": 26.0, "iv": 0.5164, "open_interest": 1460.0, "volume": 3.0, "delta": 0.7741, "gamma": 0.0075, "vega": 0.2306, "theta": -0.0804, "rho": 0.2105, "theo": 29.6144, "change": 1.65, "open": 26.93, "high": 26.93, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-11-04T15:35:41", "percent_change": 7.05128, "prev_day_close": 23.3999996185303}, {"option": "QCOM270115P00150000", "bid": 5.4, "bid_size": 69.0, "ask": 6.9, "ask_size": 495.0, "iv": 0.5333, "open_interest": 5910.0, "volume": 45.0, "delta": -0.2278, "gamma": 0.0076, "vega": 0.2315, "theta": -0.0838, "rho": -0.0807, "theo": 5.8984, "change": -2.03, "open": 6.15, "high": 8.45, "low": 6.1, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-04T15:58:55", "percent_change": -24.1667, "prev_day_close": 8.40000009536743}, {"option": "QCOM270115C00155000", "bid": 24.6, "bid_size": 187.0, "ask": 27.3, "ask_size": 121.0, "iv": 0.5105, "open_interest": 730.0, "volume": 3.0, "delta": 0.731, "gamma": 0.0083, "vega": 0.2531, "theta": -0.0881, "rho": 0.205, "theo": 26.1455, "change": 1.6, "open": 23.07, "high": 23.07, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T11:48:37", "percent_change": 7.84313, "prev_day_close": 20.4000005722046}, {"option": "QCOM270115P00155000", "bid": 6.95, "bid_size": 14.0, "ask": 9.2, "ask_size": 386.0, "iv": 0.5449, "open_interest": 2827.0, "volume": 123.0, "delta": -0.2714, "gamma": 0.0084, "vega": 0.2538, "theta": -0.0912, "rho": -0.0959, "theo": 7.3978, "change": -1.75, "open": 7.52, "high": 10.05, "low": 7.52, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:52:04", "percent_change": -17.5, "prev_day_close": 10.0}, {"option": "QCOM270115C00160000", "bid": 21.45, "bid_size": 100.0, "ask": 23.45, "ask_size": 24.0, "iv": 0.5172, "open_interest": 3810.0, "volume": 92.0, "delta": 0.6847, "gamma": 0.009, "vega": 0.2724, "theta": -0.0946, "rho": 0.1958, "theo": 22.9224, "change": 4.3, "open": 19.95, "high": 22.0, "low": 17.4, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T15:57:01", "percent_change": 24.2938, "prev_day_close": 17.6999998092651}, {"option": "QCOM270115P00160000", "bid": 8.55, "bid_size": 10.0, "ask": 10.5, "ask_size": 80.0, "iv": 0.5264, "open_interest": 4498.0, "volume": 259.0, "delta": -0.3184, "gamma": 0.0091, "vega": 0.2732, "theta": -0.0974, "rho": -0.1107, "theo": 9.1466, "change": -2.475, "open": 10.65, "high": 12.35, "low": 9.25, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T15:58:55", "percent_change": -20.3285, "prev_day_close": 12.1749997138977}, {"option": "QCOM270115C00165000", "bid": 18.35, "bid_size": 139.0, "ask": 20.55, "ask_size": 30.0, "iv": 0.5028, "open_interest": 1516.0, "volume": 259.0, "delta": 0.6359, "gamma": 0.0096, "vega": 0.2877, "theta": -0.0996, "rho": 0.1847, "theo": 19.9535, "change": 3.375, "open": 15.6, "high": 18.5, "low": 14.35, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T15:55:34", "percent_change": 22.314, "prev_day_close": 15.125}, {"option": "QCOM270115P00165000", "bid": 10.3, "bid_size": 176.0, "ask": 11.8, "ask_size": 76.0, "iv": 0.4994, "open_interest": 2906.0, "volume": 246.0, "delta": -0.3679, "gamma": 0.0098, "vega": 0.2885, "theta": -0.1021, "rho": -0.1265, "theo": 11.1514, "change": -2.7, "open": 13.15, "high": 14.69, "low": 11.35, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:50:10", "percent_change": -18.2432, "prev_day_close": 14.7999997138977}, {"option": "QCOM270115C00170000", "bid": 15.85, "bid_size": 212.0, "ask": 17.65, "ask_size": 20.0, "iv": 0.4933, "open_interest": 4259.0, "volume": 203.0, "delta": 0.5856, "gamma": 0.01, "vega": 0.2985, "theta": -0.1029, "rho": 0.1722, "theo": 17.2444, "change": 4.05, "open": 13.3, "high": 17.0, "low": 12.25, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 31.2741, "prev_day_close": 12.9499998092651}, {"option": "QCOM270115P00170000", "bid": 12.8, "bid_size": 2.0, "ask": 14.7, "ask_size": 177.0, "iv": 0.5142, "open_interest": 6846.0, "volume": 64.0, "delta": -0.4191, "gamma": 0.0102, "vega": 0.2987, "theta": -0.1051, "rho": -0.1426, "theo": 13.4204, "change": -3.19, "open": 14.15, "high": 17.65, "low": 13.75, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-11-04T15:57:39", "percent_change": -18.125, "prev_day_close": 17.5999994277954}, {"option": "QCOM270115C00175000", "bid": 14.0, "bid_size": 27.0, "ask": 15.6, "ask_size": 81.0, "iv": 0.5003, "open_interest": 1646.0, "volume": 158.0, "delta": 0.5345, "gamma": 0.0103, "vega": 0.3044, "theta": -0.1044, "rho": 0.159, "theo": 14.7977, "change": 3.53, "open": 12.1, "high": 14.33, "low": 10.2, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-04T15:59:40", "percent_change": 32.6852, "prev_day_close": 10.8000001907349}, {"option": "QCOM270115P00175000", "bid": 15.15, "bid_size": 49.0, "ask": 17.7, "ask_size": 165.0, "iv": 0.5155, "open_interest": 4151.0, "volume": 164.0, "delta": -0.4712, "gamma": 0.0105, "vega": 0.3042, "theta": -0.1063, "rho": -0.1585, "theo": 15.9585, "change": -2.125, "open": 16.85, "high": 20.81, "low": 16.45, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T15:35:32", "percent_change": -10.0592, "prev_day_close": 21.125}, {"option": "QCOM270115C00180000", "bid": 11.25, "bid_size": 205.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.485, "open_interest": 4738.0, "volume": 205.0, "delta": 0.4836, "gamma": 0.0104, "vega": 0.3053, "theta": -0.1042, "rho": 0.1454, "theo": 12.6131, "change": 2.915, "open": 9.15, "high": 12.04, "low": 8.6, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-11-04T15:57:29", "percent_change": 31.9452, "prev_day_close": 9.125}, {"option": "QCOM270115P00180000", "bid": 18.0, "bid_size": 12.0, "ask": 19.95, "ask_size": 36.0, "iv": 0.5038, "open_interest": 5444.0, "volume": 91.0, "delta": -0.5231, "gamma": 0.0106, "vega": 0.3041, "theta": -0.1058, "rho": -0.1715, "theo": 18.7641, "change": -4.825, "open": 19.05, "high": 22.65, "low": 18.85, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -20.3801, "prev_day_close": 23.6750001907349}, {"option": "QCOM270115C00185000", "bid": 8.95, "bid_size": 404.0, "ask": 11.55, "ask_size": 126.0, "iv": 0.4796, "open_interest": 2309.0, "volume": 99.0, "delta": 0.4339, "gamma": 0.0104, "vega": 0.3014, "theta": -0.1024, "rho": 0.1316, "theo": 10.6845, "change": 1.975, "open": 7.85, "high": 10.0, "low": 7.18, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T15:58:55", "percent_change": 25.4019, "prev_day_close": 7.77499985694885}, {"option": "QCOM270115P00185000", "bid": 21.05, "bid_size": 7.0, "ask": 23.55, "ask_size": 129.0, "iv": 0.5098, "open_interest": 1944.0, "volume": 7.0, "delta": -0.574, "gamma": 0.0106, "vega": 0.299, "theta": -0.1036, "rho": -0.1855, "theo": 21.8282, "change": -5.8, "open": 22.4, "high": 22.4, "low": 22.2, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T10:14:47", "percent_change": -20.6774, "prev_day_close": 28.0500001907349}, {"option": "QCOM270115C00190000", "bid": 8.0, "bid_size": 146.0, "ask": 10.0, "ask_size": 216.0, "iv": 0.4908, "open_interest": 5386.0, "volume": 469.0, "delta": 0.386, "gamma": 0.0101, "vega": 0.293, "theta": -0.0992, "rho": 0.1179, "theo": 9.0, "change": 2.075, "open": 6.55, "high": 8.5, "low": 6.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:59:35", "percent_change": 32.2957, "prev_day_close": 6.42500019073486}, {"option": "QCOM270115P00190000", "bid": 24.45, "bid_size": 6.0, "ask": 26.9, "ask_size": 37.0, "iv": 0.5014, "open_interest": 2885.0, "volume": 3.0, "delta": -0.623, "gamma": 0.0104, "vega": 0.2898, "theta": -0.0999, "rho": -0.1968, "theo": 25.1443, "change": -4.45, "open": 27.82, "high": 27.82, "low": 27.25, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-11-04T15:49:14", "percent_change": -14.0379, "prev_day_close": 31.7000007629394}, {"option": "QCOM270115C00195000", "bid": 7.05, "bid_size": 36.0, "ask": 8.15, "ask_size": 189.0, "iv": 0.4911, "open_interest": 4717.0, "volume": 1451.0, "delta": 0.3409, "gamma": 0.0097, "vega": 0.2811, "theta": -0.0948, "rho": 0.1049, "theo": 7.5444, "change": 1.995, "open": 5.85, "high": 7.65, "low": 4.85, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 37.4648, "prev_day_close": 5.32499980926514}, {"option": "QCOM270115P00195000", "bid": 28.05, "bid_size": 3.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.4937, "open_interest": 4638.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.01, "vega": 0.2763, "theta": -0.095, "rho": -0.2065, "theo": 28.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.29, "last_trade_time": "2026-11-03T14:04:48", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "QCOM270115C00200000", "bid": 5.7, "bid_size": 60.0, "ask": 6.95, "ask_size": 73.0, "iv": 0.4898, "open_interest": 16238.0, "volume": 1082.0, "delta": 0.299, "gamma": 0.0092, "vega": 0.2662, "theta": -0.0894, "rho": 0.0926, "theo": 6.2993, "change": 1.6, "open": 4.5, "high": 6.05, "low": 3.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:59:54", "percent_change": 36.3636, "prev_day_close": 4.40000009536743}, {"option": "QCOM270115P00200000", "bid": 31.55, "bid_size": 5.0, "ask": 34.2, "ask_size": 32.0, "iv": 0.5047, "open_interest": 14563.0, "volume": 29.0, "delta": -0.7124, "gamma": 0.0095, "vega": 0.2595, "theta": -0.0891, "rho": -0.214, "theo": 32.4607, "change": -5.765, "open": 36.15, "high": 38.9, "low": 34.01, "tick": "down", "last_trade_price": 34.01, "last_trade_time": "2026-11-04T15:57:39", "percent_change": -14.494, "prev_day_close": 39.7750015258789}, {"option": "QCOM270115C00210000", "bid": 3.6, "bid_size": 405.0, "ask": 5.0, "ask_size": 189.0, "iv": 0.4857, "open_interest": 9787.0, "volume": 102.0, "delta": 0.2259, "gamma": 0.008, "vega": 0.2309, "theta": -0.0772, "rho": 0.0706, "theo": 4.3535, "change": 1.11, "open": 3.6, "high": 4.12, "low": 2.8, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 36.8771, "prev_day_close": 3.00999999046326}, {"option": "QCOM270115P00210000", "bid": 39.05, "bid_size": 35.0, "ask": 42.3, "ask_size": 26.0, "iv": 0.4937, "open_interest": 3471.0, "volume": 0.0, "delta": -0.7873, "gamma": 0.0082, "vega": 0.2212, "theta": -0.0753, "rho": -0.2242, "theo": 40.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.86, "last_trade_time": "2026-10-30T13:52:18", "percent_change": 0.0, "prev_day_close": 48.1750011444092}, {"option": "QCOM270115C00220000", "bid": 2.6, "bid_size": 264.0, "ask": 3.45, "ask_size": 185.0, "iv": 0.491, "open_interest": 16288.0, "volume": 116.0, "delta": 0.1678, "gamma": 0.0067, "vega": 0.193, "theta": -0.0644, "rho": 0.0528, "theo": 2.9919, "change": 0.945, "open": 2.0, "high": 2.9, "low": 1.91, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 49.0909, "prev_day_close": 1.92499995231628}, {"option": "QCOM270115P00220000", "bid": 48.35, "bid_size": 30.0, "ask": 51.45, "ask_size": 233.0, "iv": 0.5263, "open_interest": 3751.0, "volume": 100.0, "delta": -0.8466, "gamma": 0.0068, "vega": 0.1799, "theta": -0.0606, "rho": -0.2283, "theo": 49.2348, "change": -1.525, "open": 56.1, "high": 56.1, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T15:24:00", "percent_change": -2.64642, "prev_day_close": 57.625}, {"option": "QCOM270115C00230000", "bid": 1.9, "bid_size": 1.0, "ask": 2.41, "ask_size": 157.0, "iv": 0.4984, "open_interest": 5790.0, "volume": 324.0, "delta": 0.1234, "gamma": 0.0054, "vega": 0.1571, "theta": -0.0525, "rho": 0.039, "theo": 2.059, "change": 0.34, "open": 1.63, "high": 1.78, "low": 1.21, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 24.1135, "prev_day_close": 1.41000002622604}, {"option": "QCOM270115P00230000", "bid": 57.7, "bid_size": 10.0, "ask": 60.45, "ask_size": 35.0, "iv": 0.5079, "open_interest": 609.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0054, "vega": 0.1412, "theta": -0.0466, "rho": -0.2294, "theo": 58.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-11-03T09:34:42", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "QCOM270115C00240000", "bid": 1.11, "bid_size": 416.0, "ask": 1.63, "ask_size": 89.0, "iv": 0.492, "open_interest": 2598.0, "volume": 79.0, "delta": 0.0905, "gamma": 0.0043, "vega": 0.1258, "theta": -0.0422, "rho": 0.0286, "theo": 1.4284, "change": 0.455, "open": 1.14, "high": 1.42, "low": 0.89, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T15:58:43", "percent_change": 49.7268, "prev_day_close": 0.91499999165535}, {"option": "QCOM270115P00240000", "bid": 67.2, "bid_size": 3.0, "ask": 69.85, "ask_size": 66.0, "iv": 0.522, "open_interest": 342.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0042, "vega": 0.1081, "theta": -0.0342, "rho": -0.2291, "theo": 67.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-10-29T12:16:00", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "QCOM270115C00250000", "bid": 0.44, "bid_size": 862.0, "ask": 1.24, "ask_size": 151.0, "iv": 0.4851, "open_interest": 8305.0, "volume": 35.0, "delta": 0.0667, "gamma": 0.0033, "vega": 0.1, "theta": -0.0337, "rho": 0.0211, "theo": 1.005, "change": 0.325, "open": 0.7, "high": 1.0, "low": 0.49, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 48.1481, "prev_day_close": 0.675000011920929}, {"option": "QCOM270115P00250000", "bid": 76.75, "bid_size": 30.0, "ask": 79.5, "ask_size": 113.0, "iv": 0.5782, "open_interest": 1354.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0032, "vega": 0.0818, "theta": -0.0237, "rho": -0.229, "theo": 77.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-11-02T15:34:27", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "QCOM270115C00260000", "bid": 0.08, "bid_size": 172.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4685, "open_interest": 4446.0, "volume": 2.0, "delta": 0.0496, "gamma": 0.0026, "vega": 0.0794, "theta": -0.027, "rho": 0.0158, "theo": 0.7208, "change": 0.12, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:49:15", "percent_change": 25.0, "prev_day_close": 0.480000004172325}, {"option": "QCOM270115P00260000", "bid": 85.4, "bid_size": 33.0, "ask": 89.0, "ask_size": 23.0, "iv": 0.5229, "open_interest": 288.0, "volume": 2.0, "delta": -0.9627, "gamma": 0.0024, "vega": 0.0621, "theta": -0.0153, "rho": -0.2323, "theo": 87.1217, "change": -6.26, "open": 91.6, "high": 91.6, "low": 89.94, "tick": "down", "last_trade_price": 89.94, "last_trade_time": "2026-11-04T09:53:24", "percent_change": -6.50728, "prev_day_close": 96.2000007629394}, {"option": "QCOM270115C00270000", "bid": 0.11, "bid_size": 657.0, "ask": 0.76, "ask_size": 136.0, "iv": 0.5027, "open_interest": 3420.0, "volume": 8.0, "delta": 0.0375, "gamma": 0.002, "vega": 0.0633, "theta": -0.0218, "rho": 0.0119, "theo": 0.5291, "change": 0.05, "open": 0.37, "high": 0.39, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:19:57", "percent_change": 19.2308, "prev_day_close": 0.259999994188547}, {"option": "QCOM270115P00270000", "bid": 95.75, "bid_size": 30.0, "ask": 99.0, "ask_size": 30.0, "iv": 0.5911, "open_interest": 457.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0018, "vega": 0.0458, "theta": -0.0086, "rho": -0.2345, "theo": 96.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.2, "last_trade_time": "2026-08-07T15:24:59", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "QCOM270115C00280000", "bid": 0.21, "bid_size": 152.0, "ask": 1.09, "ask_size": 204.0, "iv": 0.5724, "open_interest": 1411.0, "volume": 4.0, "delta": 0.0288, "gamma": 0.0016, "vega": 0.051, "theta": -0.0178, "rho": 0.0091, "theo": 0.3983, "change": 0.04, "open": 0.26, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T13:02:24", "percent_change": 14.2857, "prev_day_close": 0.279999993741512}, {"option": "QCOM270115P00280000", "bid": 105.9, "bid_size": 30.0, "ask": 109.0, "ask_size": 58.0, "iv": 0.6425, "open_interest": 124.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0014, "vega": 0.0342, "theta": -0.0033, "rho": -0.237, "theo": 106.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.15, "last_trade_time": "2026-09-10T12:43:34", "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "QCOM270115C00290000", "bid": 0.1, "bid_size": 240.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.5708, "open_interest": 1055.0, "volume": 2.0, "delta": 0.0226, "gamma": 0.0013, "vega": 0.0417, "theta": -0.0148, "rho": 0.0072, "theo": 0.3076, "change": 0.01, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:47:13", "percent_change": 4.76191, "prev_day_close": 0.209999997168779}, {"option": "QCOM270115P00290000", "bid": 115.7, "bid_size": 30.0, "ask": 118.8, "ask_size": 30.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0017, "vega": 0.0238, "theta": -0.0024, "rho": -0.1854, "theo": 116.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.15, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "QCOM270115C00300000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 244.0, "iv": 0.5571, "open_interest": 8745.0, "volume": 66.0, "delta": 0.0181, "gamma": 0.001, "vega": 0.0344, "theta": -0.0124, "rho": 0.0057, "theo": 0.2435, "change": 0.07, "open": 0.18, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:55:28", "percent_change": 43.75, "prev_day_close": 0.160000000149012}, {"option": "QCOM270115P00300000", "bid": 125.75, "bid_size": 30.0, "ask": 128.95, "ask_size": 30.0, "iv": 0.6973, "open_interest": 1.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0011, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 126.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.64, "last_trade_time": "2026-10-05T09:54:23", "percent_change": 0.0, "prev_day_close": 135.775001525879}, {"option": "QCOM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 165.0, "iv": 0.616, "open_interest": 844.0, "volume": 35.0, "delta": 0.0147, "gamma": 0.0009, "vega": 0.029, "theta": -0.0106, "rho": 0.0046, "theo": 0.197, "change": 0.17, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T14:31:13", "percent_change": 70.8333, "prev_day_close": 0.239999994635582}, {"option": "QCOM270115P00310000", "bid": 134.75, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 136.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.87, "last_trade_time": "2026-06-10T13:05:18", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "QCOM270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 179.0, "iv": 0.6582, "open_interest": 818.0, "volume": 36.0, "delta": 0.0122, "gamma": 0.0007, "vega": 0.0246, "theta": -0.0092, "rho": 0.0038, "theo": 0.1626, "change": -0.135, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:19:11", "percent_change": -60.0, "prev_day_close": 0.224999994039536}, {"option": "QCOM270115P00320000", "bid": 145.7, "bid_size": 1.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 146.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.6, "last_trade_time": "2026-09-03T14:49:25", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "QCOM270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 208.0, "iv": 0.7067, "open_interest": 293.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.0211, "theta": -0.008, "rho": 0.0032, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "QCOM270115P00330000", "bid": 154.7, "bid_size": 2.0, "ask": 158.9, "ask_size": 1.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 156.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.38, "last_trade_time": "2026-05-22T10:55:00", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "QCOM270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 168.0, "iv": 0.7062, "open_interest": 911.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0071, "rho": 0.0027, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:30:51", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "QCOM270115P00340000", "bid": 165.45, "bid_size": 1.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 166.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.55, "last_trade_time": "2026-05-14T14:11:03", "percent_change": 0.0, "prev_day_close": 175.824996948242}, {"option": "QCOM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 141.0, "iv": 0.6259, "open_interest": 3000.0, "volume": 12.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.016, "theta": -0.0063, "rho": 0.0023, "theo": 0.0995, "change": -0.09, "open": 0.08, "high": 0.39, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:05:13", "percent_change": -56.25, "prev_day_close": 0.159999996423721}, {"option": "QCOM270115P00350000", "bid": 175.6, "bid_size": 1.0, "ask": 178.5, "ask_size": 1.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 176.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.1, "last_trade_time": "2026-06-09T14:19:44", "percent_change": 0.0, "prev_day_close": 185.824996948242}, {"option": "QCOM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 106.0, "iv": 0.7366, "open_interest": 1250.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0056, "rho": 0.002, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:01:17", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "QCOM270115P00360000", "bid": 184.9, "bid_size": 1.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 186.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.85, "last_trade_time": "2026-05-29T10:59:01", "percent_change": 0.0, "prev_day_close": 195.849998474121}, {"option": "QCOM270115C00370000", "bid": 0.01, "bid_size": 1.0, "ask": 0.51, "ask_size": 122.0, "iv": 0.728, "open_interest": 2603.0, "volume": 1.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0051, "rho": 0.0018, "theo": 0.0752, "change": -0.105, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:03:30", "percent_change": -67.7419, "prev_day_close": 0.155000005848706}, {"option": "QCOM270115P00370000", "bid": 195.6, "bid_size": 1.0, "ask": 198.5, "ask_size": 1.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 196.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.65, "last_trade_time": "2026-06-23T14:19:08", "percent_change": 0.0, "prev_day_close": 205.824996948242}, {"option": "QCOM270219C00080000", "bid": 92.0, "bid_size": 5.0, "ask": 94.8, "ask_size": 35.0, "iv": 0.5748, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0212, "theta": 0.0, "rho": 0.1263, "theo": 93.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.85, "last_trade_time": "2026-10-15T09:31:30", "percent_change": 0.0, "prev_day_close": 84.7750015258789}, {"option": "QCOM270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 219.0, "iv": 0.8822, "open_interest": 14.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0246, "theta": -0.0072, "rho": -0.0053, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T14:57:38", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "QCOM270219C00085000", "bid": 86.75, "bid_size": 1.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0301, "theta": 0.0, "rho": 0.1757, "theo": 88.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9749984741211}, {"option": "QCOM270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 152.0, "iv": 0.802, "open_interest": 11.0, "volume": 37.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0319, "theta": -0.0092, "rho": -0.0072, "theo": 0.3022, "change": -0.095, "open": 0.25, "high": 0.27, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T12:28:01", "percent_change": -26.7606, "prev_day_close": 0.355000011622906}, {"option": "QCOM270219C00090000", "bid": 82.0, "bid_size": 5.0, "ask": 85.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0007, "vega": 0.0407, "theta": 0.0, "rho": 0.2324, "theo": 84.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-09-15T09:30:35", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "QCOM270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 182.0, "iv": 0.7547, "open_interest": 78.0, "volume": 37.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0411, "theta": -0.0116, "rho": -0.0096, "theo": 0.4096, "change": -0.185, "open": 0.31, "high": 0.4, "low": 0.31, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:28:01", "percent_change": -35.9223, "prev_day_close": 0.514999985694885}, {"option": "QCOM270219C00095000", "bid": 77.5, "bid_size": 35.0, "ask": 80.2, "ask_size": 35.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.001, "vega": 0.0518, "theta": 0.0, "rho": 0.2669, "theo": 79.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.51, "last_trade_time": "2026-07-30T10:48:11", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "QCOM270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 87.0, "iv": 0.7117, "open_interest": 356.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.001, "vega": 0.0521, "theta": -0.0144, "rho": -0.0127, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T14:23:35", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QCOM270219C00100000", "bid": 72.5, "bid_size": 68.0, "ask": 75.55, "ask_size": 1.0, "iv": 0.5097, "open_interest": 17.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0012, "vega": 0.0649, "theta": 0.0, "rho": 0.2774, "theo": 74.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.87, "last_trade_time": "2026-09-30T15:56:20", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "QCOM270219P00100000", "bid": 0.48, "bid_size": 65.0, "ask": 2.55, "ask_size": 262.0, "iv": 0.6994, "open_interest": 1078.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0012, "vega": 0.0652, "theta": -0.0176, "rho": -0.0167, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T11:57:28", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "QCOM270219C00105000", "bid": 68.0, "bid_size": 1.0, "ask": 70.8, "ask_size": 1.0, "iv": 0.5702, "open_interest": 2.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0016, "vega": 0.0804, "theta": -0.0013, "rho": 0.2868, "theo": 69.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-10-22T13:26:24", "percent_change": 0.0, "prev_day_close": 61.1750011444092}, {"option": "QCOM270219P00105000", "bid": 0.5, "bid_size": 328.0, "ask": 2.83, "ask_size": 166.0, "iv": 0.6627, "open_interest": 178.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0016, "vega": 0.0808, "theta": -0.0213, "rho": -0.0216, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T13:55:04", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "QCOM270219C00110000", "bid": 63.05, "bid_size": 1.0, "ask": 66.05, "ask_size": 1.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0019, "vega": 0.098, "theta": -0.0069, "rho": 0.295, "theo": 65.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-09-29T11:23:28", "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "QCOM270219P00110000", "bid": 0.81, "bid_size": 313.0, "ask": 2.03, "ask_size": 352.0, "iv": 0.5895, "open_interest": 349.0, "volume": 4.0, "delta": -0.051, "gamma": 0.002, "vega": 0.0984, "theta": -0.0256, "rho": -0.0277, "theo": 1.2675, "change": -0.165, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T14:59:22", "percent_change": -9.45559, "prev_day_close": 1.74500000476837}, {"option": "QCOM270219C00115000", "bid": 58.55, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.5174, "open_interest": 2.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0024, "vega": 0.1183, "theta": -0.013, "rho": 0.3015, "theo": 60.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.79, "last_trade_time": "2026-10-22T13:25:58", "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "QCOM270219P00115000", "bid": 1.09, "bid_size": 551.0, "ask": 2.25, "ask_size": 870.0, "iv": 0.5647, "open_interest": 166.0, "volume": 9.0, "delta": -0.0648, "gamma": 0.0024, "vega": 0.1188, "theta": -0.0303, "rho": -0.0351, "theo": 1.6505, "change": -0.33, "open": 1.93, "high": 2.1, "low": 1.93, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:46:25", "percent_change": -14.1631, "prev_day_close": 2.33000004291534}, {"option": "QCOM270219C00120000", "bid": 54.1, "bid_size": 1.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.5394, "open_interest": 41.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0029, "vega": 0.1408, "theta": -0.0196, "rho": 0.3063, "theo": 56.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-02T14:46:35", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "QCOM270219P00120000", "bid": 1.7, "bid_size": 272.0, "ask": 2.78, "ask_size": 867.0, "iv": 0.5607, "open_interest": 1720.0, "volume": 15.0, "delta": -0.0814, "gamma": 0.0029, "vega": 0.1418, "theta": -0.0356, "rho": -0.0441, "theo": 2.1339, "change": -0.28, "open": 2.9, "high": 3.0, "low": 2.4, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:37:00", "percent_change": -9.24092, "prev_day_close": 3.02999997138977}, {"option": "QCOM270219C00125000", "bid": 50.0, "bid_size": 1.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.5189, "open_interest": 1.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0034, "vega": 0.1652, "theta": -0.0266, "rho": 0.3092, "theo": 51.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-02T14:51:16", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "QCOM270219P00125000", "bid": 1.91, "bid_size": 218.0, "ask": 4.1, "ask_size": 192.0, "iv": 0.5606, "open_interest": 983.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0035, "vega": 0.1659, "theta": -0.0412, "rho": -0.0547, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T15:22:14", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "QCOM270219C00130000", "bid": 45.8, "bid_size": 5.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.5176, "open_interest": 4.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.004, "vega": 0.1914, "theta": -0.0339, "rho": 0.3098, "theo": 47.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.87, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "QCOM270219P00130000", "bid": 2.48, "bid_size": 293.0, "ask": 4.8, "ask_size": 241.0, "iv": 0.5453, "open_interest": 511.0, "volume": 1.0, "delta": -0.1245, "gamma": 0.0041, "vega": 0.1923, "theta": -0.0472, "rho": -0.0672, "theo": 3.4897, "change": 0.05, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T14:39:18", "percent_change": 1.03092, "prev_day_close": 4.85000014305115}, {"option": "QCOM270219C00135000", "bid": 41.75, "bid_size": 92.0, "ask": 44.65, "ask_size": 35.0, "iv": 0.5129, "open_interest": 10.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0047, "vega": 0.2183, "theta": -0.0412, "rho": 0.3083, "theo": 43.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.34, "last_trade_time": "2026-08-27T10:49:11", "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "QCOM270219P00135000", "bid": 3.8, "bid_size": 209.0, "ask": 5.5, "ask_size": 391.0, "iv": 0.5426, "open_interest": 919.0, "volume": 9.0, "delta": -0.1511, "gamma": 0.0047, "vega": 0.2198, "theta": -0.0532, "rho": -0.0813, "theo": 4.4037, "change": -0.375, "open": 4.5, "high": 6.0, "low": 4.5, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T14:37:00", "percent_change": -6.12245, "prev_day_close": 6.125}, {"option": "QCOM270219C00140000", "bid": 38.0, "bid_size": 146.0, "ask": 41.0, "ask_size": 30.0, "iv": 0.517, "open_interest": 45.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0053, "vega": 0.245, "theta": -0.0485, "rho": 0.3045, "theo": 39.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-30T13:01:36", "percent_change": 0.0, "prev_day_close": 32.8249988555908}, {"option": "QCOM270219P00140000", "bid": 4.95, "bid_size": 206.0, "ask": 6.95, "ask_size": 396.0, "iv": 0.5444, "open_interest": 540.0, "volume": 12.0, "delta": -0.1811, "gamma": 0.0054, "vega": 0.2462, "theta": -0.0592, "rho": -0.097, "theo": 5.4988, "change": -0.21, "open": 7.0, "high": 7.19, "low": 6.05, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-11-04T15:01:04", "percent_change": -2.83784, "prev_day_close": 7.40000009536743}, {"option": "QCOM270219C00145000", "bid": 34.6, "bid_size": 59.0, "ask": 37.05, "ask_size": 5.0, "iv": 0.5183, "open_interest": 69.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0059, "vega": 0.2712, "theta": -0.0555, "rho": 0.2985, "theo": 36.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-10-30T14:33:15", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "QCOM270219P00145000", "bid": 6.1, "bid_size": 130.0, "ask": 8.7, "ask_size": 499.0, "iv": 0.544, "open_interest": 479.0, "volume": 40.0, "delta": -0.2141, "gamma": 0.006, "vega": 0.2724, "theta": -0.065, "rho": -0.1143, "theo": 6.7895, "change": -0.225, "open": 7.45, "high": 8.85, "low": 7.35, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T15:01:38", "percent_change": -2.47934, "prev_day_close": 9.07499980926514}, {"option": "QCOM270219C00150000", "bid": 31.1, "bid_size": 1.0, "ask": 34.05, "ask_size": 11.0, "iv": 0.5148, "open_interest": 831.0, "volume": 19.0, "delta": 0.7529, "gamma": 0.0065, "vega": 0.2953, "theta": -0.062, "rho": 0.2907, "theo": 32.6382, "change": 1.79, "open": 30.55, "high": 30.55, "low": 28.11, "tick": "no_change", "last_trade_price": 28.19, "last_trade_time": "2026-11-04T15:40:37", "percent_change": 6.7803, "prev_day_close": 26.3999996185303}, {"option": "QCOM270219P00150000", "bid": 7.8, "bid_size": 72.0, "ask": 10.1, "ask_size": 649.0, "iv": 0.5401, "open_interest": 436.0, "volume": 8.0, "delta": -0.2499, "gamma": 0.0066, "vega": 0.2971, "theta": -0.0702, "rho": -0.1326, "theo": 8.2835, "change": -2.025, "open": 9.2, "high": 9.2, "low": 8.6, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T12:31:53", "percent_change": -18.2022, "prev_day_close": 11.125}, {"option": "QCOM270219C00155000", "bid": 27.9, "bid_size": 62.0, "ask": 30.45, "ask_size": 2.0, "iv": 0.5175, "open_interest": 1064.0, "volume": 6.0, "delta": 0.7155, "gamma": 0.007, "vega": 0.317, "theta": -0.0678, "rho": 0.281, "theo": 29.3922, "change": 0.38, "open": 23.99, "high": 24.0, "low": 23.83, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-11-04T15:04:20", "percent_change": 1.62047, "prev_day_close": 23.4499998092651}, {"option": "QCOM270219P00155000", "bid": 9.65, "bid_size": 11.0, "ask": 11.85, "ask_size": 338.0, "iv": 0.538, "open_interest": 562.0, "volume": 2.0, "delta": -0.288, "gamma": 0.0072, "vega": 0.3183, "theta": -0.0747, "rho": -0.1515, "theo": 9.9886, "change": -2.3, "open": 12.15, "high": 12.15, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:50:40", "percent_change": -17.2932, "prev_day_close": 13.2999997138977}, {"option": "QCOM270219C00160000", "bid": 24.9, "bid_size": 328.0, "ask": 27.6, "ask_size": 16.0, "iv": 0.5076, "open_interest": 317.0, "volume": 50.0, "delta": 0.6763, "gamma": 0.0075, "vega": 0.3358, "theta": -0.0727, "rho": 0.2697, "theo": 26.3578, "change": 1.34, "open": 20.34, "high": 24.15, "low": 20.34, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-11-04T15:41:15", "percent_change": 6.41149, "prev_day_close": 20.8999996185303}, {"option": "QCOM270219P00160000", "bid": 11.4, "bid_size": 25.0, "ask": 13.7, "ask_size": 228.0, "iv": 0.5297, "open_interest": 825.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0077, "vega": 0.3369, "theta": -0.0785, "rho": -0.1713, "theo": 11.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-11-03T10:13:53", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "QCOM270219C00165000", "bid": 22.05, "bid_size": 109.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.5016, "open_interest": 470.0, "volume": 28.0, "delta": 0.6358, "gamma": 0.0079, "vega": 0.3508, "theta": -0.0766, "rho": 0.2573, "theo": 23.5387, "change": 0.08, "open": 18.04, "high": 19.93, "low": 18.04, "tick": "up", "last_trade_price": 18.73, "last_trade_time": "2026-11-04T15:04:20", "percent_change": 0.428956, "prev_day_close": 18.6499996185303}, {"option": "QCOM270219P00165000", "bid": 13.45, "bid_size": 12.0, "ask": 15.85, "ask_size": 267.0, "iv": 0.5247, "open_interest": 751.0, "volume": 23.0, "delta": -0.3693, "gamma": 0.0081, "vega": 0.3517, "theta": -0.0812, "rho": -0.1911, "theo": 14.0513, "change": -2.5, "open": 15.15, "high": 15.85, "low": 15.15, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-11-04T12:45:04", "percent_change": -13.624, "prev_day_close": 18.3500003814697}, {"option": "QCOM270219C00170000", "bid": 19.5, "bid_size": 304.0, "ask": 22.0, "ask_size": 36.0, "iv": 0.4997, "open_interest": 196.0, "volume": 12.0, "delta": 0.5946, "gamma": 0.0082, "vega": 0.362, "theta": -0.0796, "rho": 0.2436, "theo": 20.9367, "change": 3.82, "open": 16.9, "high": 20.27, "low": 15.94, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-04T15:57:38", "percent_change": 23.2219, "prev_day_close": 16.4499998092651}, {"option": "QCOM270219P00170000", "bid": 15.7, "bid_size": 17.0, "ask": 18.3, "ask_size": 87.0, "iv": 0.521, "open_interest": 519.0, "volume": 3.0, "delta": -0.4116, "gamma": 0.0084, "vega": 0.3624, "theta": -0.083, "rho": -0.2097, "theo": 16.4152, "change": -2.075, "open": 18.1, "high": 18.55, "low": 18.1, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T15:46:43", "percent_change": -10.0606, "prev_day_close": 20.625}, {"option": "QCOM270219C00175000", "bid": 17.0, "bid_size": 356.0, "ask": 19.75, "ask_size": 166.0, "iv": 0.4975, "open_interest": 379.0, "volume": 8.0, "delta": 0.553, "gamma": 0.0084, "vega": 0.3692, "theta": -0.0816, "rho": 0.2292, "theo": 18.55, "change": 0.075, "open": 16.35, "high": 16.49, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T14:35:11", "percent_change": 0.523562, "prev_day_close": 14.3249998092651}, {"option": "QCOM270219P00175000", "bid": 18.45, "bid_size": 6.0, "ask": 20.9, "ask_size": 58.0, "iv": 0.5205, "open_interest": 149.0, "volume": 10.0, "delta": -0.4543, "gamma": 0.0086, "vega": 0.3688, "theta": -0.0838, "rho": -0.2287, "theo": 19.0008, "change": -3.025, "open": 20.65, "high": 22.2, "low": 20.65, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T15:46:43", "percent_change": -12.4871, "prev_day_close": 24.2250003814697}, {"option": "QCOM270219C00180000", "bid": 15.0, "bid_size": 73.0, "ask": 17.8, "ask_size": 119.0, "iv": 0.5006, "open_interest": 530.0, "volume": 5.0, "delta": 0.5117, "gamma": 0.0085, "vega": 0.3723, "theta": -0.0825, "rho": 0.2143, "theo": 16.3771, "change": 0.1, "open": 14.8, "high": 14.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T15:20:22", "percent_change": 0.787399, "prev_day_close": 12.7000002861023}, {"option": "QCOM270219P00180000", "bid": 20.75, "bid_size": 171.0, "ask": 23.75, "ask_size": 317.0, "iv": 0.5107, "open_interest": 1219.0, "volume": 26.0, "delta": -0.4969, "gamma": 0.0088, "vega": 0.371, "theta": -0.0836, "rho": -0.2455, "theo": 21.8039, "change": -4.025, "open": 23.6, "high": 26.6, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-04T15:49:50", "percent_change": -14.6764, "prev_day_close": 27.4250001907349}, {"option": "QCOM270219C00185000", "bid": 12.85, "bid_size": 296.0, "ask": 15.9, "ask_size": 280.0, "iv": 0.4971, "open_interest": 589.0, "volume": 6.0, "delta": 0.4711, "gamma": 0.0085, "vega": 0.3715, "theta": -0.0825, "rho": 0.199, "theo": 14.4107, "change": 0.775, "open": 11.35, "high": 13.05, "low": 11.35, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T15:32:25", "percent_change": 7.19258, "prev_day_close": 10.7749996185303}, {"option": "QCOM270219P00185000", "bid": 24.2, "bid_size": 10.0, "ask": 26.65, "ask_size": 87.0, "iv": 0.5144, "open_interest": 613.0, "volume": 9.0, "delta": -0.5388, "gamma": 0.0088, "vega": 0.369, "theta": -0.0825, "rho": -0.2622, "theo": 24.8226, "change": -3.525, "open": 27.25, "high": 27.25, "low": 27.25, "tick": "no_change", "last_trade_price": 27.25, "last_trade_time": "2026-11-04T12:47:12", "percent_change": -11.4541, "prev_day_close": 30.7750005722046}, {"option": "QCOM270219C00190000", "bid": 11.2, "bid_size": 89.0, "ask": 13.35, "ask_size": 3.0, "iv": 0.4966, "open_interest": 439.0, "volume": 8.0, "delta": 0.4316, "gamma": 0.0084, "vega": 0.3671, "theta": -0.0817, "rho": 0.1841, "theo": 12.644, "change": 1.425, "open": 12.14, "high": 12.14, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T12:57:45", "percent_change": 15.1194, "prev_day_close": 9.4249997138977}, {"option": "QCOM270219P00190000", "bid": 26.8, "bid_size": 2.0, "ask": 29.85, "ask_size": 2.0, "iv": 0.5014, "open_interest": 802.0, "volume": 2.0, "delta": -0.5798, "gamma": 0.0088, "vega": 0.3631, "theta": -0.0805, "rho": -0.2757, "theo": 28.0449, "change": -3.625, "open": 33.22, "high": 33.22, "low": 30.65, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-11-04T12:47:47", "percent_change": -10.5762, "prev_day_close": 34.2750015258789}, {"option": "QCOM270219C00195000", "bid": 9.55, "bid_size": 311.0, "ask": 11.75, "ask_size": 20.0, "iv": 0.4927, "open_interest": 407.0, "volume": 4.0, "delta": 0.3938, "gamma": 0.0083, "vega": 0.3592, "theta": -0.08, "rho": 0.169, "theo": 11.0658, "change": 1.675, "open": 9.75, "high": 10.05, "low": 8.4, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T15:47:45", "percent_change": 20.0, "prev_day_close": 8.375}, {"option": "QCOM270219P00195000", "bid": 30.3, "bid_size": 168.0, "ask": 33.25, "ask_size": 168.0, "iv": 0.504, "open_interest": 279.0, "volume": 1.0, "delta": -0.6192, "gamma": 0.0086, "vega": 0.3537, "theta": -0.0776, "rho": -0.2883, "theo": 31.4651, "change": -3.85, "open": 34.25, "high": 34.25, "low": 34.25, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-11-04T12:45:37", "percent_change": -10.105, "prev_day_close": 38.1000003814697}, {"option": "QCOM270219C00200000", "bid": 9.0, "bid_size": 302.0, "ask": 10.55, "ask_size": 25.0, "iv": 0.4975, "open_interest": 1899.0, "volume": 75.0, "delta": 0.3578, "gamma": 0.008, "vega": 0.3488, "theta": -0.0778, "rho": 0.1547, "theo": 9.6641, "change": 1.95, "open": 8.5, "high": 9.25, "low": 7.2, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 27.2727, "prev_day_close": 7.15000009536743}, {"option": "QCOM270219P00200000", "bid": 33.95, "bid_size": 140.0, "ask": 36.95, "ask_size": 132.0, "iv": 0.5056, "open_interest": 327.0, "volume": 1.0, "delta": -0.6568, "gamma": 0.0084, "vega": 0.3406, "theta": -0.0741, "rho": -0.298, "theo": 35.0674, "change": -3.65, "open": 38.35, "high": 38.35, "low": 38.35, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-04T12:44:57", "percent_change": -8.69048, "prev_day_close": 42.0}, {"option": "QCOM270219C00210000", "bid": 6.55, "bid_size": 157.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.501, "open_interest": 924.0, "volume": 49.0, "delta": 0.2922, "gamma": 0.0074, "vega": 0.3212, "theta": -0.0717, "rho": 0.1278, "theo": 7.3366, "change": 2.125, "open": 6.45, "high": 7.5, "low": 5.3, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:57:26", "percent_change": 39.5349, "prev_day_close": 5.375}, {"option": "QCOM270219P00210000", "bid": 42.0, "bid_size": 116.0, "ask": 44.5, "ask_size": 268.0, "iv": 0.5091, "open_interest": 191.0, "volume": 1.0, "delta": -0.7255, "gamma": 0.0078, "vega": 0.308, "theta": -0.0654, "rho": -0.3112, "theo": 42.7693, "change": -3.5, "open": 46.3, "high": 46.3, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-11-04T10:55:45", "percent_change": -7.02811, "prev_day_close": 49.7999992370606}, {"option": "QCOM270219C00220000", "bid": 3.9, "bid_size": 287.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4726, "open_interest": 1590.0, "volume": 49.0, "delta": 0.236, "gamma": 0.0066, "vega": 0.2883, "theta": -0.0645, "rho": 0.1041, "theo": 5.5501, "change": 0.645, "open": 5.25, "high": 5.25, "low": 4.2, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 15.6364, "prev_day_close": 4.125}, {"option": "QCOM270219P00220000", "bid": 50.1, "bid_size": 6.0, "ask": 52.8, "ask_size": 34.0, "iv": 0.5092, "open_interest": 161.0, "volume": 1.0, "delta": -0.7846, "gamma": 0.007, "vega": 0.2697, "theta": -0.055, "rho": -0.3146, "theo": 51.0364, "change": -3.155, "open": 55.57, "high": 55.57, "low": 55.57, "tick": "down", "last_trade_price": 55.57, "last_trade_time": "2026-11-04T10:55:45", "percent_change": -5.3725, "prev_day_close": 58.7250003814697}, {"option": "QCOM270219C00230000", "bid": 2.97, "bid_size": 541.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.4829, "open_interest": 272.0, "volume": 13.0, "delta": 0.1892, "gamma": 0.0058, "vega": 0.2535, "theta": -0.0569, "rho": 0.084, "theo": 4.1967, "change": 0.885, "open": 3.3, "high": 3.9, "low": 3.3, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:54:41", "percent_change": 29.3532, "prev_day_close": 3.01499998569488}, {"option": "QCOM270219P00230000", "bid": 58.8, "bid_size": 30.0, "ask": 62.0, "ask_size": 36.0, "iv": 0.523, "open_interest": 5.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0061, "vega": 0.229, "theta": -0.0438, "rho": -0.3128, "theo": 59.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-09-22T10:48:59", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "QCOM270219C00240000", "bid": 2.04, "bid_size": 293.0, "ask": 3.9, "ask_size": 216.0, "iv": 0.488, "open_interest": 524.0, "volume": 3.0, "delta": 0.1509, "gamma": 0.005, "vega": 0.2195, "theta": -0.0494, "rho": 0.0673, "theo": 3.1808, "change": 0.765, "open": 2.54, "high": 3.04, "low": 2.49, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T15:54:39", "percent_change": 33.6264, "prev_day_close": 2.27499997615814}, {"option": "QCOM270219P00240000", "bid": 68.05, "bid_size": 35.0, "ask": 71.0, "ask_size": 108.0, "iv": 0.5333, "open_interest": 36.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0052, "vega": 0.189, "theta": -0.0324, "rho": -0.3033, "theo": 68.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.05, "last_trade_time": "2026-10-30T10:11:39", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "QCOM270219C00250000", "bid": 2.12, "bid_size": 20.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.5138, "open_interest": 3812.0, "volume": 20.0, "delta": 0.1202, "gamma": 0.0042, "vega": 0.1879, "theta": -0.0425, "rho": 0.0538, "theo": 2.4224, "change": 0.375, "open": 1.8, "high": 2.35, "low": 1.75, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 21.7391, "prev_day_close": 1.72499996423721}, {"option": "QCOM270219P00250000", "bid": 76.55, "bid_size": 1.0, "ask": 80.45, "ask_size": 1.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0043, "vega": 0.1528, "theta": -0.0213, "rho": -0.2938, "theo": 78.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.875}, {"option": "QCOM270219C00260000", "bid": 1.14, "bid_size": 719.0, "ask": 2.59, "ask_size": 560.0, "iv": 0.5057, "open_interest": 142.0, "volume": 1.0, "delta": 0.0959, "gamma": 0.0036, "vega": 0.16, "theta": -0.0364, "rho": 0.043, "theo": 1.8578, "change": 0.31, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T12:44:57", "percent_change": 23.8462, "prev_day_close": 1.30000001192093}, {"option": "QCOM270219P00260000", "bid": 87.0, "bid_size": 35.0, "ask": 89.75, "ask_size": 35.0, "iv": 0.5464, "open_interest": 0.0, "volume": 1.0, "delta": -0.9292, "gamma": 0.0035, "vega": 0.1232, "theta": -0.0108, "rho": -0.2912, "theo": 87.6726, "change": -6.56, "open": 89.94, "high": 89.94, "low": 89.94, "tick": "down", "last_trade_price": 89.94, "last_trade_time": "2026-11-04T09:53:24", "percent_change": -6.79793, "prev_day_close": 96.5}, {"option": "QCOM270219C00270000", "bid": 0.77, "bid_size": 707.0, "ask": 2.17, "ask_size": 545.0, "iv": 0.5123, "open_interest": 327.0, "volume": 23.0, "delta": 0.0768, "gamma": 0.003, "vega": 0.1356, "theta": -0.031, "rho": 0.0346, "theo": 1.4378, "change": 0.19, "open": 1.31, "high": 1.31, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T13:32:02", "percent_change": 18.8119, "prev_day_close": 1.00999999046326}, {"option": "QCOM270219P00270000", "bid": 96.7, "bid_size": 35.0, "ask": 99.5, "ask_size": 35.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0028, "vega": 0.0964, "theta": -0.0013, "rho": -0.2823, "theo": 97.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.84, "last_trade_time": "2026-07-22T10:32:04", "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "QCOM270219C00280000", "bid": 0.4, "bid_size": 543.0, "ask": 1.84, "ask_size": 298.0, "iv": 0.5148, "open_interest": 108.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0025, "vega": 0.1148, "theta": -0.0264, "rho": 0.0278, "theo": 1.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-19T14:16:42", "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "QCOM270219P00280000", "bid": 106.35, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0022, "vega": 0.0736, "theta": 0.0, "rho": -0.2728, "theo": 107.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "QCOM270219C00290000", "bid": 0.5, "bid_size": 84.0, "ask": 1.48, "ask_size": 114.0, "iv": 0.5095, "open_interest": 341.0, "volume": 48.0, "delta": 0.0501, "gamma": 0.0021, "vega": 0.0974, "theta": -0.0226, "rho": 0.0226, "theo": 0.8891, "change": 0.025, "open": 0.81, "high": 0.81, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:01:18", "percent_change": 3.81679, "prev_day_close": 0.655000001192093}, {"option": "QCOM270219P00290000", "bid": 115.95, "bid_size": 5.0, "ask": 118.95, "ask_size": 5.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0018, "vega": 0.0588, "theta": 0.0, "rho": -0.2734, "theo": 116.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.875}, {"option": "QCOM270319C00065000", "bid": 106.5, "bid_size": 2.0, "ask": 110.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.0782, "theo": 108.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-09-16T09:30:05", "percent_change": 0.0, "prev_day_close": 99.5250015258789}, {"option": "QCOM270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 155.0, "iv": 0.9626, "open_interest": 27.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0165, "theta": -0.004, "rho": -0.0038, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:03:21", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "QCOM270319C00070000", "bid": 101.5, "bid_size": 20.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.1043, "theo": 103.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-11-02T09:35:49", "percent_change": 0.0, "prev_day_close": 94.7250022888184}, {"option": "QCOM270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 84.0, "iv": 0.7758, "open_interest": 6.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0052, "rho": -0.0052, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-18T09:32:24", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "QCOM270319C00075000", "bid": 96.65, "bid_size": 1.0, "ask": 100.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0238, "theta": 0.0, "rho": 0.1657, "theo": 98.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.31, "last_trade_time": "2026-09-28T11:50:37", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "QCOM270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 99.0, "iv": 0.8446, "open_interest": 24.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0288, "theta": -0.0066, "rho": -0.0072, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-24T14:34:03", "percent_change": 0.0, "prev_day_close": 0.359999993816018}, {"option": "QCOM270319C00080000", "bid": 92.0, "bid_size": 31.0, "ask": 94.7, "ask_size": 26.0, "iv": 0.6219, "open_interest": 3.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0325, "theta": 0.0, "rho": 0.2482, "theo": 93.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-09-10T09:31:13", "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "QCOM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 107.0, "iv": 0.7692, "open_interest": 451.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0005, "vega": 0.0373, "theta": -0.0084, "rho": -0.0096, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-09T11:00:01", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "QCOM270319C00085000", "bid": 87.2, "bid_size": 35.0, "ask": 89.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0006, "vega": 0.0418, "theta": 0.0, "rho": 0.2647, "theo": 89.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.65, "last_trade_time": "2026-06-22T09:31:42", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "QCOM270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 154.0, "iv": 0.7256, "open_interest": 213.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0007, "vega": 0.0475, "theta": -0.0104, "rho": -0.0128, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "QCOM270319C00090000", "bid": 82.2, "bid_size": 1.0, "ask": 86.3, "ask_size": 1.0, "iv": 0.6155, "open_interest": 14.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.055, "theta": 0.0, "rho": 0.2778, "theo": 84.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-29T15:30:01", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "QCOM270319P00090000", "bid": 0.37, "bid_size": 176.0, "ask": 1.77, "ask_size": 323.0, "iv": 0.6687, "open_interest": 701.0, "volume": 1.0, "delta": -0.0241, "gamma": 0.0009, "vega": 0.06, "theta": -0.0129, "rho": -0.0169, "theo": 0.6367, "change": -0.185, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:08:25", "percent_change": -20.6704, "prev_day_close": 0.895000010728836}, {"option": "QCOM270319C00095000", "bid": 77.5, "bid_size": 2.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.5752, "open_interest": 3.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0011, "vega": 0.0666, "theta": 0.0, "rho": 0.29, "theo": 79.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.31, "last_trade_time": "2026-10-29T13:51:26", "percent_change": 0.0, "prev_day_close": 70.8250007629394}, {"option": "QCOM270319P00095000", "bid": 0.5, "bid_size": 181.0, "ask": 2.66, "ask_size": 185.0, "iv": 0.6766, "open_interest": 402.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0011, "vega": 0.0742, "theta": -0.0156, "rho": -0.0219, "theo": 0.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:30:32", "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "QCOM270319C00100000", "bid": 73.0, "bid_size": 1.0, "ask": 76.95, "ask_size": 1.0, "iv": 0.5164, "open_interest": 40.0, "volume": 1.0, "delta": 0.9633, "gamma": 0.0014, "vega": 0.084, "theta": -0.0008, "rho": 0.3011, "theo": 74.8659, "change": 4.26, "open": 70.51, "high": 70.51, "low": 70.51, "tick": "up", "last_trade_price": 70.51, "last_trade_time": "2026-11-04T10:32:27", "percent_change": 6.43019, "prev_day_close": 66.25}, {"option": "QCOM270319P00100000", "bid": 0.5, "bid_size": 639.0, "ask": 2.11, "ask_size": 334.0, "iv": 0.6013, "open_interest": 886.0, "volume": 2.0, "delta": -0.0402, "gamma": 0.0014, "vega": 0.091, "theta": -0.0188, "rho": -0.0282, "theo": 1.0967, "change": -0.33, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:29:35", "percent_change": -23.0769, "prev_day_close": 1.42999994754791}, {"option": "QCOM270319C00105000", "bid": 68.5, "bid_size": 1.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.5533, "open_interest": 3.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0017, "vega": 0.1045, "theta": -0.0055, "rho": 0.3113, "theo": 70.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-08-18T14:21:25", "percent_change": 0.0, "prev_day_close": 61.6750011444092}, {"option": "QCOM270319P00105000", "bid": 1.07, "bid_size": 201.0, "ask": 2.04, "ask_size": 252.0, "iv": 0.5797, "open_interest": 358.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0018, "vega": 0.1101, "theta": -0.0224, "rho": -0.0358, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:44:42", "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "QCOM270319C00110000", "bid": 63.7, "bid_size": 5.0, "ask": 66.85, "ask_size": 5.0, "iv": 0.5179, "open_interest": 8.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0021, "vega": 0.1217, "theta": -0.0106, "rho": 0.3198, "theo": 65.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.43, "last_trade_time": "2026-09-24T15:43:53", "percent_change": 0.0, "prev_day_close": 57.3249988555908}, {"option": "QCOM270319P00110000", "bid": 1.3, "bid_size": 385.0, "ask": 2.36, "ask_size": 764.0, "iv": 0.5576, "open_interest": 729.0, "volume": 25.0, "delta": -0.0639, "gamma": 0.0022, "vega": 0.1314, "theta": -0.0263, "rho": -0.045, "theo": 1.8249, "change": -0.515, "open": 1.88, "high": 1.88, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T12:33:06", "percent_change": -21.6842, "prev_day_close": 2.375}, {"option": "QCOM270319C00115000", "bid": 59.5, "bid_size": 1.0, "ask": 62.25, "ask_size": 5.0, "iv": 0.514, "open_interest": 17.0, "volume": 2.0, "delta": 0.9253, "gamma": 0.0025, "vega": 0.1477, "theta": -0.016, "rho": 0.3268, "theo": 61.2479, "change": 3.31, "open": 56.39, "high": 56.39, "low": 56.31, "tick": "down", "last_trade_price": 56.31, "last_trade_time": "2026-11-04T13:08:21", "percent_change": 6.24528, "prev_day_close": 53.0}, {"option": "QCOM270319P00115000", "bid": 2.02, "bid_size": 167.0, "ask": 3.1, "ask_size": 844.0, "iv": 0.5629, "open_interest": 426.0, "volume": 24.0, "delta": -0.0793, "gamma": 0.0026, "vega": 0.1552, "theta": -0.0306, "rho": -0.0561, "theo": 2.3266, "change": -0.74, "open": 2.67, "high": 2.67, "low": 2.38, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T12:33:00", "percent_change": -23.4921, "prev_day_close": 3.14999997615814}, {"option": "QCOM270319C00120000", "bid": 55.05, "bid_size": 36.0, "ask": 57.85, "ask_size": 35.0, "iv": 0.512, "open_interest": 64.0, "volume": 3.0, "delta": 0.9076, "gamma": 0.003, "vega": 0.175, "theta": -0.0218, "rho": 0.3324, "theo": 56.9088, "change": 3.395, "open": 52.13, "high": 52.37, "low": 52.13, "tick": "up", "last_trade_price": 52.37, "last_trade_time": "2026-11-04T13:19:12", "percent_change": 6.93211, "prev_day_close": 48.9750003814697}, {"option": "QCOM270319P00120000", "bid": 2.37, "bid_size": 418.0, "ask": 3.85, "ask_size": 822.0, "iv": 0.5492, "open_interest": 929.0, "volume": 23.0, "delta": -0.0974, "gamma": 0.0031, "vega": 0.1805, "theta": -0.0351, "rho": -0.069, "theo": 2.9436, "change": -0.63, "open": 3.15, "high": 3.27, "low": 3.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-04T12:40:13", "percent_change": -16.1538, "prev_day_close": 3.90000009536743}, {"option": "QCOM270319C00125000", "bid": 50.7, "bid_size": 131.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.5067, "open_interest": 28.0, "volume": 4.0, "delta": 0.887, "gamma": 0.0035, "vega": 0.1983, "theta": -0.0278, "rho": 0.335, "theo": 52.7066, "change": 3.075, "open": 48.12, "high": 48.12, "low": 47.95, "tick": "no_change", "last_trade_price": 47.95, "last_trade_time": "2026-11-04T13:25:17", "percent_change": 6.85237, "prev_day_close": 44.875}, {"option": "QCOM270319P00125000", "bid": 2.94, "bid_size": 280.0, "ask": 4.9, "ask_size": 299.0, "iv": 0.5439, "open_interest": 1028.0, "volume": 23.0, "delta": -0.1183, "gamma": 0.0036, "vega": 0.2076, "theta": -0.0399, "rho": -0.084, "theo": 3.6953, "change": -0.475, "open": 3.9, "high": 4.4, "low": 3.85, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:03:20", "percent_change": -9.74359, "prev_day_close": 4.875}, {"option": "QCOM270319C00130000", "bid": 46.6, "bid_size": 20.0, "ask": 50.25, "ask_size": 1.0, "iv": 0.5046, "open_interest": 55.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.004, "vega": 0.2287, "theta": -0.0338, "rho": 0.3364, "theo": 48.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-11-03T12:12:44", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "QCOM270319P00130000", "bid": 3.45, "bid_size": 279.0, "ask": 6.05, "ask_size": 295.0, "iv": 0.5336, "open_interest": 809.0, "volume": 24.0, "delta": -0.1421, "gamma": 0.0041, "vega": 0.2357, "theta": -0.0447, "rho": -0.1014, "theo": 4.5982, "change": -1.4, "open": 5.55, "high": 5.65, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:08:29", "percent_change": -22.9508, "prev_day_close": 6.09999990463257}, {"option": "QCOM270319C00135000", "bid": 43.0, "bid_size": 136.0, "ask": 45.55, "ask_size": 43.0, "iv": 0.5108, "open_interest": 67.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0046, "vega": 0.2588, "theta": -0.0399, "rho": 0.336, "theo": 44.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-10-30T12:09:45", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "QCOM270319P00135000", "bid": 5.3, "bid_size": 65.0, "ask": 6.6, "ask_size": 837.0, "iv": 0.5329, "open_interest": 1066.0, "volume": 15.0, "delta": -0.1686, "gamma": 0.0046, "vega": 0.2634, "theta": -0.0496, "rho": -0.1206, "theo": 5.6685, "change": -1.45, "open": 5.97, "high": 7.3, "low": 5.97, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:54:33", "percent_change": -19.2053, "prev_day_close": 7.54999995231628}, {"option": "QCOM270319C00140000", "bid": 39.65, "bid_size": 3.0, "ask": 42.15, "ask_size": 2.0, "iv": 0.5096, "open_interest": 165.0, "volume": 2.0, "delta": 0.8083, "gamma": 0.0051, "vega": 0.2835, "theta": -0.0458, "rho": 0.332, "theo": 41.0589, "change": 4.975, "open": 34.95, "high": 39.0, "low": 34.95, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T15:55:01", "percent_change": 14.6216, "prev_day_close": 34.0250015258789}, {"option": "QCOM270319P00140000", "bid": 6.15, "bid_size": 236.0, "ask": 7.5, "ask_size": 163.0, "iv": 0.5148, "open_interest": 1720.0, "volume": 6.0, "delta": -0.1976, "gamma": 0.0051, "vega": 0.2907, "theta": -0.0542, "rho": -0.1422, "theo": 6.917, "change": -1.035, "open": 7.6, "high": 8.3, "low": 7.6, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-11-04T15:35:40", "percent_change": -11.405, "prev_day_close": 9.0750002861023}, {"option": "QCOM270319C00145000", "bid": 36.2, "bid_size": 3.0, "ask": 38.55, "ask_size": 6.0, "iv": 0.5089, "open_interest": 123.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0056, "vega": 0.3118, "theta": -0.0513, "rho": 0.3274, "theo": 37.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-03T13:32:28", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "QCOM270319P00145000", "bid": 7.4, "bid_size": 437.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.5284, "open_interest": 1200.0, "volume": 2.0, "delta": -0.229, "gamma": 0.0056, "vega": 0.3165, "theta": -0.0585, "rho": -0.1654, "theo": 8.3511, "change": -1.08, "open": 9.15, "high": 9.92, "low": 9.15, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-04T11:37:15", "percent_change": -9.81818, "prev_day_close": 11.0}, {"option": "QCOM270319C00150000", "bid": 32.6, "bid_size": 1.0, "ask": 34.9, "ask_size": 32.0, "iv": 0.507, "open_interest": 286.0, "volume": 4.0, "delta": 0.7438, "gamma": 0.0061, "vega": 0.3373, "theta": -0.0564, "rho": 0.3213, "theo": 34.2035, "change": 1.775, "open": 30.8, "high": 30.8, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T10:52:45", "percent_change": 6.40216, "prev_day_close": 27.7250003814697}, {"option": "QCOM270319P00150000", "bid": 9.1, "bid_size": 224.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.524, "open_interest": 1285.0, "volume": 15.0, "delta": -0.2623, "gamma": 0.0061, "vega": 0.3403, "theta": -0.0624, "rho": -0.1896, "theo": 9.978, "change": -0.575, "open": 11.8, "high": 12.0, "low": 10.8, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T14:01:12", "percent_change": -4.57256, "prev_day_close": 12.5749998092651}, {"option": "QCOM270319C00155000", "bid": 29.45, "bid_size": 359.0, "ask": 32.1, "ask_size": 40.0, "iv": 0.4994, "open_interest": 146.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0065, "vega": 0.3572, "theta": -0.0609, "rho": 0.3113, "theo": 31.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T14:42:45", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "QCOM270319P00155000", "bid": 11.35, "bid_size": 3.0, "ask": 13.5, "ask_size": 838.0, "iv": 0.5175, "open_interest": 1002.0, "volume": 12.0, "delta": -0.2973, "gamma": 0.0065, "vega": 0.3615, "theta": -0.0657, "rho": -0.2156, "theo": 11.7999, "change": -1.925, "open": 12.9, "high": 13.95, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T15:51:58", "percent_change": -13.073, "prev_day_close": 14.7249999046326}, {"option": "QCOM270319C00160000", "bid": 26.7, "bid_size": 272.0, "ask": 28.85, "ask_size": 44.0, "iv": 0.4973, "open_interest": 554.0, "volume": 13.0, "delta": 0.6727, "gamma": 0.0069, "vega": 0.377, "theta": -0.0648, "rho": 0.3019, "theo": 28.1405, "change": 3.395, "open": 26.15, "high": 26.32, "low": 21.77, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-11-04T15:52:41", "percent_change": 14.8092, "prev_day_close": 22.9250001907349}, {"option": "QCOM270319P00160000", "bid": 13.25, "bid_size": 56.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5209, "open_interest": 4651.0, "volume": 4.0, "delta": -0.3335, "gamma": 0.0069, "vega": 0.3794, "theta": -0.0684, "rho": -0.2419, "theo": 13.8206, "change": -2.275, "open": 14.87, "high": 16.6, "low": 14.87, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T15:48:23", "percent_change": -13.246, "prev_day_close": 17.1749992370605}, {"option": "QCOM270319C00165000", "bid": 24.0, "bid_size": 197.0, "ask": 26.1, "ask_size": 43.0, "iv": 0.4972, "open_interest": 279.0, "volume": 7.0, "delta": 0.6356, "gamma": 0.0072, "vega": 0.391, "theta": -0.0679, "rho": 0.2893, "theo": 25.4056, "change": 4.25, "open": 23.15, "high": 24.6, "low": 20.48, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T15:57:16", "percent_change": 20.8845, "prev_day_close": 20.3499994277954}, {"option": "QCOM270319P00165000", "bid": 14.8, "bid_size": 256.0, "ask": 17.1, "ask_size": 232.0, "iv": 0.5002, "open_interest": 3108.0, "volume": 7.0, "delta": -0.3707, "gamma": 0.0072, "vega": 0.3941, "theta": -0.0704, "rho": -0.2685, "theo": 16.0404, "change": -1.5, "open": 17.83, "high": 18.3, "low": 17.2, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T12:48:11", "percent_change": -7.57576, "prev_day_close": 19.8000001907349}, {"option": "QCOM270319C00170000", "bid": 21.3, "bid_size": 463.0, "ask": 23.9, "ask_size": 85.0, "iv": 0.4934, "open_interest": 622.0, "volume": 12.0, "delta": 0.5981, "gamma": 0.0074, "vega": 0.4034, "theta": -0.0703, "rho": 0.2774, "theo": 22.8731, "change": 3.75, "open": 19.19, "high": 22.2, "low": 18.6, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T15:57:16", "percent_change": 20.3252, "prev_day_close": 18.4500007629395}, {"option": "QCOM270319P00170000", "bid": 17.85, "bid_size": 6.0, "ask": 20.15, "ask_size": 57.0, "iv": 0.511, "open_interest": 731.0, "volume": 2.0, "delta": -0.4083, "gamma": 0.0075, "vega": 0.4049, "theta": -0.0717, "rho": -0.2944, "theo": 18.4594, "change": -2.575, "open": 21.55, "high": 21.55, "low": 19.9, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-04T15:54:33", "percent_change": -11.4572, "prev_day_close": 22.4750003814697}, {"option": "QCOM270319C00175000", "bid": 20.1, "bid_size": 1.0, "ask": 21.35, "ask_size": 33.0, "iv": 0.5101, "open_interest": 417.0, "volume": 2.0, "delta": 0.5604, "gamma": 0.0076, "vega": 0.411, "theta": -0.0719, "rho": 0.263, "theo": 20.5308, "change": 1.275, "open": 17.12, "high": 17.65, "low": 17.12, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-04T12:16:09", "percent_change": 7.78626, "prev_day_close": 16.375}, {"option": "QCOM270319P00175000", "bid": 20.35, "bid_size": 56.0, "ask": 22.75, "ask_size": 204.0, "iv": 0.5096, "open_interest": 646.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0077, "vega": 0.4119, "theta": -0.0724, "rho": -0.3194, "theo": 21.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-10-30T14:22:20", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "QCOM270319C00180000", "bid": 17.25, "bid_size": 458.0, "ask": 19.5, "ask_size": 169.0, "iv": 0.4935, "open_interest": 2696.0, "volume": 7.0, "delta": 0.5231, "gamma": 0.0077, "vega": 0.4152, "theta": -0.0728, "rho": 0.2496, "theo": 18.3914, "change": 3.175, "open": 15.2, "high": 17.75, "low": 15.2, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T15:58:45", "percent_change": 21.7839, "prev_day_close": 14.5749998092651}, {"option": "QCOM270319P00180000", "bid": 22.45, "bid_size": 49.0, "ask": 25.6, "ask_size": 36.0, "iv": 0.4954, "open_interest": 1882.0, "volume": 1.0, "delta": -0.4838, "gamma": 0.0078, "vega": 0.4152, "theta": -0.0724, "rho": -0.3423, "theo": 23.8867, "change": -3.675, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T09:48:26", "percent_change": -12.816, "prev_day_close": 28.6750001907349}, {"option": "QCOM270319C00185000", "bid": 14.85, "bid_size": 415.0, "ask": 17.35, "ask_size": 80.0, "iv": 0.4862, "open_interest": 537.0, "volume": 12.0, "delta": 0.4863, "gamma": 0.0077, "vega": 0.4156, "theta": -0.073, "rho": 0.2362, "theo": 16.4311, "change": 1.425, "open": 15.55, "high": 15.55, "low": 13.55, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-04T12:20:41", "percent_change": 11.0251, "prev_day_close": 12.9250001907349}, {"option": "QCOM270319P00185000", "bid": 26.0, "bid_size": 130.0, "ask": 28.5, "ask_size": 174.0, "iv": 0.5035, "open_interest": 1118.0, "volume": 1.0, "delta": -0.521, "gamma": 0.0078, "vega": 0.4148, "theta": -0.0717, "rho": -0.3648, "theo": 26.887, "change": -3.1, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-11-04T12:20:05", "percent_change": -9.53846, "prev_day_close": 32.4999990463257}, {"option": "QCOM270319C00190000", "bid": 13.05, "bid_size": 241.0, "ask": 15.75, "ask_size": 211.0, "iv": 0.4873, "open_interest": 1028.0, "volume": 11.0, "delta": 0.4507, "gamma": 0.0077, "vega": 0.4128, "theta": -0.0727, "rho": 0.2204, "theo": 14.6569, "change": 1.585, "open": 12.6, "high": 13.3, "low": 12.4, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-04T15:49:17", "percent_change": 13.9956, "prev_day_close": 11.3250002861023}, {"option": "QCOM270319P00190000", "bid": 28.85, "bid_size": 30.0, "ask": 31.75, "ask_size": 2.0, "iv": 0.4967, "open_interest": 837.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0078, "vega": 0.4108, "theta": -0.0705, "rho": -0.3821, "theo": 30.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-02T14:48:37", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "QCOM270319C00195000", "bid": 11.45, "bid_size": 48.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4821, "open_interest": 1072.0, "volume": 2.0, "delta": 0.4162, "gamma": 0.0076, "vega": 0.4066, "theta": -0.0717, "rho": 0.2067, "theo": 13.048, "change": 1.5, "open": 11.35, "high": 11.55, "low": 11.35, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T15:08:29", "percent_change": 14.9254, "prev_day_close": 10.0500001907349}, {"option": "QCOM270319P00195000", "bid": 32.5, "bid_size": 30.0, "ask": 35.1, "ask_size": 109.0, "iv": 0.5018, "open_interest": 766.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0078, "vega": 0.4036, "theta": -0.0688, "rho": -0.3988, "theo": 33.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-11-03T10:00:53", "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "QCOM270319C00200000", "bid": 11.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.4955, "open_interest": 2497.0, "volume": 163.0, "delta": 0.3832, "gamma": 0.0074, "vega": 0.3982, "theta": -0.0702, "rho": 0.1914, "theo": 11.6036, "change": 3.1, "open": 9.0, "high": 11.95, "low": 8.9, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T15:59:56", "percent_change": 35.0282, "prev_day_close": 8.85000038146973}, {"option": "QCOM270319P00200000", "bid": 35.8, "bid_size": 77.0, "ask": 38.6, "ask_size": 2.0, "iv": 0.4989, "open_interest": 750.0, "volume": 2.0, "delta": -0.6266, "gamma": 0.0077, "vega": 0.393, "theta": -0.0667, "rho": -0.4112, "theo": 36.9472, "change": -4.525, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-11-04T15:55:27", "percent_change": -10.4685, "prev_day_close": 43.2250003814697}, {"option": "QCOM270319C00210000", "bid": 7.4, "bid_size": 89.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.4799, "open_interest": 1586.0, "volume": 49.0, "delta": 0.3224, "gamma": 0.007, "vega": 0.3744, "theta": -0.0662, "rho": 0.1639, "theo": 9.1472, "change": 1.695, "open": 7.8, "high": 8.72, "low": 7.3, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 24.1281, "prev_day_close": 7.02500009536743}, {"option": "QCOM270319P00210000", "bid": 43.3, "bid_size": 150.0, "ask": 46.1, "ask_size": 150.0, "iv": 0.4983, "open_interest": 256.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0073, "vega": 0.3655, "theta": -0.0612, "rho": -0.427, "theo": 44.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.92, "last_trade_time": "2026-10-14T14:46:10", "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "QCOM270319C00220000", "bid": 5.5, "bid_size": 66.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.4784, "open_interest": 1738.0, "volume": 64.0, "delta": 0.269, "gamma": 0.0064, "vega": 0.3446, "theta": -0.061, "rho": 0.1388, "theo": 7.196, "change": 0.55, "open": 6.6, "high": 6.6, "low": 5.8, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:41:39", "percent_change": 10.0917, "prev_day_close": 5.45000004768372}, {"option": "QCOM270319P00220000", "bid": 51.2, "bid_size": 92.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.4978, "open_interest": 210.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0068, "vega": 0.331, "theta": -0.0545, "rho": -0.4317, "theo": 52.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-10-26T12:25:27", "percent_change": 0.0, "prev_day_close": 59.9749984741211}, {"option": "QCOM270319C00230000", "bid": 3.9, "bid_size": 400.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.471, "open_interest": 648.0, "volume": 100.0, "delta": 0.2231, "gamma": 0.0058, "vega": 0.3118, "theta": -0.0554, "rho": 0.1167, "theo": 5.6611, "change": 1.1, "open": 5.15, "high": 5.35, "low": 4.2, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 25.8824, "prev_day_close": 4.25}, {"option": "QCOM270319P00230000", "bid": 60.05, "bid_size": 34.0, "ask": 62.5, "ask_size": 85.0, "iv": 0.4913, "open_interest": 223.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0062, "vega": 0.2913, "theta": -0.0469, "rho": -0.4246, "theo": 60.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-09-25T11:43:22", "percent_change": 0.0, "prev_day_close": 68.9250030517578}, {"option": "QCOM270319C00240000", "bid": 3.85, "bid_size": 380.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4906, "open_interest": 787.0, "volume": 19.0, "delta": 0.1844, "gamma": 0.0051, "vega": 0.2786, "theta": -0.0496, "rho": 0.0977, "theo": 4.4619, "change": 1.135, "open": 4.01, "high": 4.26, "low": 3.5, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 36.32, "prev_day_close": 3.125}, {"option": "QCOM270319P00240000", "bid": 68.1, "bid_size": 1.0, "ask": 71.95, "ask_size": 47.0, "iv": 0.5056, "open_interest": 173.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0055, "vega": 0.2508, "theta": -0.0387, "rho": -0.4062, "theo": 69.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-09-25T11:18:52", "percent_change": 0.0, "prev_day_close": 78.0250015258789}, {"option": "QCOM270319C00250000", "bid": 2.75, "bid_size": 314.0, "ask": 4.75, "ask_size": 335.0, "iv": 0.5062, "open_interest": 775.0, "volume": 7.0, "delta": 0.1521, "gamma": 0.0045, "vega": 0.2463, "theta": -0.044, "rho": 0.0814, "theo": 3.5291, "change": 0.06, "open": 2.87, "high": 2.9, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T14:17:55", "percent_change": 2.3166, "prev_day_close": 2.5900000333786}, {"option": "QCOM270319P00250000", "bid": 78.25, "bid_size": 31.0, "ask": 81.0, "ask_size": 215.0, "iv": 0.5091, "open_interest": 121.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0048, "vega": 0.2134, "theta": -0.0302, "rho": -0.3939, "theo": 78.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-09-25T11:18:52", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "QCOM270319C00260000", "bid": 1.29, "bid_size": 240.0, "ask": 3.85, "ask_size": 215.0, "iv": 0.489, "open_interest": 703.0, "volume": 2.0, "delta": 0.1255, "gamma": 0.0039, "vega": 0.2164, "theta": -0.0388, "rho": 0.0672, "theo": 2.8049, "change": 0.52, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 25.7426, "prev_day_close": 2.02000004053116}, {"option": "QCOM270319P00260000", "bid": 87.25, "bid_size": 5.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.5345, "open_interest": 111.0, "volume": 1.0, "delta": -0.9012, "gamma": 0.0042, "vega": 0.1758, "theta": -0.0215, "rho": -0.37, "theo": 88.2399, "change": -4.37, "open": 92.58, "high": 92.58, "low": 92.58, "tick": "down", "last_trade_price": 92.58, "last_trade_time": "2026-11-04T09:36:16", "percent_change": -4.50748, "prev_day_close": 96.9500007629394}, {"option": "QCOM270319C00270000", "bid": 1.6, "bid_size": 288.0, "ask": 2.82, "ask_size": 209.0, "iv": 0.5021, "open_interest": 313.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0034, "vega": 0.1892, "theta": -0.034, "rho": 0.056, "theo": 2.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-30T11:02:32", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "QCOM270319P00270000", "bid": 96.85, "bid_size": 6.0, "ask": 99.95, "ask_size": 1.0, "iv": 0.5465, "open_interest": 67.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0035, "vega": 0.1414, "theta": -0.0131, "rho": -0.3454, "theo": 97.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.85, "last_trade_time": "2026-07-02T13:07:06", "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "QCOM270319C00280000", "bid": 0.93, "bid_size": 431.0, "ask": 2.36, "ask_size": 266.0, "iv": 0.4977, "open_interest": 672.0, "volume": 3.0, "delta": 0.086, "gamma": 0.0029, "vega": 0.1648, "theta": -0.0298, "rho": 0.0468, "theo": 1.8062, "change": -0.005, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -0.369005, "prev_day_close": 1.35500001907349}, {"option": "QCOM270319P00280000", "bid": 105.65, "bid_size": 1.0, "ask": 109.5, "ask_size": 167.0, "iv": 0.5349, "open_interest": 107.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0029, "vega": 0.1162, "theta": -0.0052, "rho": -0.337, "theo": 107.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-07-20T11:41:51", "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "QCOM270319C00290000", "bid": 0.98, "bid_size": 634.0, "ask": 1.84, "ask_size": 224.0, "iv": 0.5083, "open_interest": 573.0, "volume": 11.0, "delta": 0.0716, "gamma": 0.0025, "vega": 0.1437, "theta": -0.0261, "rho": 0.0389, "theo": 1.4654, "change": 0.135, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:03:45", "percent_change": 12.6761, "prev_day_close": 1.06500002741814}, {"option": "QCOM270319P00290000", "bid": 115.45, "bid_size": 2.0, "ask": 119.4, "ask_size": 18.0, "iv": 0.583, "open_interest": 123.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0024, "vega": 0.0896, "theta": 0.0, "rho": -0.3163, "theo": 117.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.08, "last_trade_time": "2026-08-05T13:10:06", "percent_change": 0.0, "prev_day_close": 126.125}, {"option": "QCOM270319C00300000", "bid": 1.11, "bid_size": 2.0, "ask": 1.71, "ask_size": 357.0, "iv": 0.5351, "open_interest": 1889.0, "volume": 29.0, "delta": 0.0599, "gamma": 0.0022, "vega": 0.1252, "theta": -0.0229, "rho": 0.0328, "theo": 1.199, "change": -0.06, "open": 1.05, "high": 1.05, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T14:41:42", "percent_change": -6.89655, "prev_day_close": 0.869999974966049}, {"option": "QCOM270319P00300000", "bid": 125.15, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.5585, "open_interest": 49.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0021, "vega": 0.0737, "theta": 0.0, "rho": -0.3125, "theo": 126.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.55, "last_trade_time": "2026-07-01T12:57:54", "percent_change": 0.0, "prev_day_close": 136.049995422363}, {"option": "QCOM270319C00310000", "bid": 0.5, "bid_size": 169.0, "ask": 1.33, "ask_size": 244.0, "iv": 0.5149, "open_interest": 390.0, "volume": 1.0, "delta": 0.0504, "gamma": 0.0019, "vega": 0.1094, "theta": -0.0202, "rho": 0.0277, "theo": 0.9891, "change": 0.075, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 9.55414, "prev_day_close": 0.784999996423721}, {"option": "QCOM270319P00310000", "bid": 135.05, "bid_size": 1.0, "ask": 138.9, "ask_size": 1.0, "iv": 0.5924, "open_interest": 16.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0024, "vega": 0.0542, "theta": 0.0, "rho": -0.2223, "theo": 136.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-10-22T10:50:48", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "QCOM270319C00320000", "bid": 0.5, "bid_size": 360.0, "ask": 1.11, "ask_size": 193.0, "iv": 0.5197, "open_interest": 1500.0, "volume": 1.0, "delta": 0.0427, "gamma": 0.0016, "vega": 0.0957, "theta": -0.0178, "rho": 0.0234, "theo": 0.8233, "change": 0.025, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T09:58:14", "percent_change": 3.64963, "prev_day_close": 0.685000002384186}, {"option": "QCOM270319P00320000", "bid": 145.75, "bid_size": 35.0, "ask": 148.8, "ask_size": 5.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0021, "vega": 0.0292, "theta": 0.0, "rho": -0.0582, "theo": 146.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.75, "last_trade_time": "2026-05-29T15:31:49", "percent_change": 0.0, "prev_day_close": 155.950004577637}, {"option": "QCOM270319C00330000", "bid": 0.5, "bid_size": 19.0, "ask": 1.38, "ask_size": 286.0, "iv": 0.5605, "open_interest": 293.0, "volume": 107.0, "delta": 0.0364, "gamma": 0.0014, "vega": 0.0841, "theta": -0.0157, "rho": 0.02, "theo": 0.6908, "change": -0.025, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T12:40:13", "percent_change": -4.34783, "prev_day_close": 0.574999995529652}, {"option": "QCOM270319P00330000", "bid": 154.85, "bid_size": 2.0, "ask": 158.85, "ask_size": 1.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 156.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.5, "last_trade_time": "2026-08-05T09:50:08", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "QCOM270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 163.0, "iv": 0.5464, "open_interest": 298.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0012, "vega": 0.074, "theta": -0.014, "rho": 0.0171, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:51:07", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "QCOM270319P00340000", "bid": 165.7, "bid_size": 1.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 166.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.75, "last_trade_time": "2026-05-22T12:51:14", "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "QCOM270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 159.0, "iv": 0.5646, "open_interest": 781.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0011, "vega": 0.0656, "theta": -0.0125, "rho": 0.0148, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T11:48:43", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "QCOM270319P00350000", "bid": 175.15, "bid_size": 1.0, "ask": 178.9, "ask_size": 1.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 176.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.25, "last_trade_time": "2026-06-08T12:51:12", "percent_change": 0.0, "prev_day_close": 185.925003051758}, {"option": "QCOM270319C00360000", "bid": 0.05, "bid_size": 388.0, "ask": 1.27, "ask_size": 152.0, "iv": 0.5855, "open_interest": 375.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.001, "vega": 0.0583, "theta": -0.0112, "rho": 0.0128, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:26:26", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "QCOM270319P00360000", "bid": 184.7, "bid_size": 1.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 186.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.87, "last_trade_time": "2026-09-22T12:01:30", "percent_change": 0.0, "prev_day_close": 195.800003051758}, {"option": "QCOM270319C00370000", "bid": 0.01, "bid_size": 307.0, "ask": 2.19, "ask_size": 215.0, "iv": 0.6544, "open_interest": 1333.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0008, "vega": 0.0519, "theta": -0.01, "rho": 0.0112, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T14:49:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QCOM270319P00370000", "bid": 194.7, "bid_size": 1.0, "ask": 198.9, "ask_size": 1.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.041, "rho": 0.0, "theo": 196.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.7, "last_trade_time": "2026-05-29T11:02:19", "percent_change": 0.0, "prev_day_close": 205.824996948242}, {"option": "QCOM270416C00085000", "bid": 87.1, "bid_size": 3.0, "ask": 90.65, "ask_size": 2.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.058, "theta": 0.0, "rho": 0.2744, "theo": 89.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4499969482422}, {"option": "QCOM270416P00085000", "bid": 0.23, "bid_size": 316.0, "ask": 2.41, "ask_size": 154.0, "iv": 0.6863, "open_interest": 390.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0008, "vega": 0.0633, "theta": -0.0111, "rho": -0.0194, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T14:56:33", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "QCOM270416C00090000", "bid": 82.5, "bid_size": 1.0, "ask": 86.75, "ask_size": 4.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.001, "vega": 0.0718, "theta": 0.0, "rho": 0.2865, "theo": 84.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.15, "last_trade_time": "2026-08-27T09:32:52", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "QCOM270416P00090000", "bid": 0.5, "bid_size": 115.0, "ask": 2.0, "ask_size": 141.0, "iv": 0.6314, "open_interest": 5.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.001, "vega": 0.0779, "theta": -0.0135, "rho": -0.025, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T12:55:08", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "QCOM270416C00095000", "bid": 78.0, "bid_size": 1.0, "ask": 81.55, "ask_size": 1.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0012, "vega": 0.0888, "theta": -0.0007, "rho": 0.3029, "theo": 79.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2250022888184}, {"option": "QCOM270416P00095000", "bid": 0.5, "bid_size": 153.0, "ask": 3.05, "ask_size": 233.0, "iv": 0.6357, "open_interest": 19.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0012, "vega": 0.0953, "theta": -0.0162, "rho": -0.0318, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:51:51", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "QCOM270416C00100000", "bid": 73.1, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.5246, "open_interest": 12.0, "volume": 7.0, "delta": 0.9552, "gamma": 0.0015, "vega": 0.1095, "theta": -0.0046, "rho": 0.3196, "theo": 75.2273, "change": 4.35, "open": 74.1, "high": 74.1, "low": 70.95, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-11-04T15:46:43", "percent_change": 6.53153, "prev_day_close": 66.6000022888184}, {"option": "QCOM270416P00100000", "bid": 0.93, "bid_size": 515.0, "ask": 3.3, "ask_size": 273.0, "iv": 0.6168, "open_interest": 45.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0015, "vega": 0.1147, "theta": -0.0192, "rho": -0.0401, "theo": 1.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T10:30:37", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "QCOM270416C00105000", "bid": 68.55, "bid_size": 5.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.5118, "open_interest": 3.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0018, "vega": 0.1325, "theta": -0.0089, "rho": 0.3362, "theo": 70.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.75, "last_trade_time": "2026-11-02T14:35:28", "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "QCOM270416P00105000", "bid": 1.09, "bid_size": 294.0, "ask": 2.52, "ask_size": 429.0, "iv": 0.5498, "open_interest": 38.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0019, "vega": 0.1364, "theta": -0.0225, "rho": -0.05, "theo": 1.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T12:13:00", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "QCOM270416C00110000", "bid": 64.1, "bid_size": 3.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0022, "vega": 0.1545, "theta": -0.0135, "rho": 0.3427, "theo": 66.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "QCOM270416P00110000", "bid": 1.62, "bid_size": 234.0, "ask": 3.2, "ask_size": 283.0, "iv": 0.5487, "open_interest": 363.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0022, "vega": 0.1608, "theta": -0.026, "rho": -0.0618, "theo": 2.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T12:56:33", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "QCOM270416C00115000", "bid": 60.0, "bid_size": 1.0, "ask": 63.05, "ask_size": 1.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0026, "vega": 0.1818, "theta": -0.0182, "rho": 0.3568, "theo": 61.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "QCOM270416P00115000", "bid": 2.04, "bid_size": 457.0, "ask": 4.2, "ask_size": 533.0, "iv": 0.5462, "open_interest": 209.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0026, "vega": 0.1862, "theta": -0.0299, "rho": -0.0753, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T13:28:09", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QCOM270416C00120000", "bid": 55.8, "bid_size": 1.0, "ask": 58.7, "ask_size": 5.0, "iv": 0.507, "open_interest": 3.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.003, "vega": 0.2104, "theta": -0.0232, "rho": 0.3697, "theo": 57.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-10-30T14:33:15", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "QCOM270416P00120000", "bid": 3.2, "bid_size": 36.0, "ask": 4.65, "ask_size": 99.0, "iv": 0.542, "open_interest": 228.0, "volume": 15.0, "delta": -0.1081, "gamma": 0.0031, "vega": 0.2143, "theta": -0.0339, "rho": -0.091, "theo": 3.6446, "change": -1.1, "open": 4.25, "high": 4.25, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:59:33", "percent_change": -23.4043, "prev_day_close": 4.69999980926514}, {"option": "QCOM270416C00125000", "bid": 51.7, "bid_size": 45.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0035, "vega": 0.2395, "theta": -0.0282, "rho": 0.381, "theo": 53.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "QCOM270416P00125000", "bid": 3.5, "bid_size": 210.0, "ask": 4.95, "ask_size": 190.0, "iv": 0.5114, "open_interest": 744.0, "volume": 18.0, "delta": -0.1293, "gamma": 0.0035, "vega": 0.2426, "theta": -0.038, "rho": -0.1088, "theo": 4.4996, "change": -1.2, "open": 4.73, "high": 5.3, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:55:49", "percent_change": -20.5128, "prev_day_close": 5.84999990463257}, {"option": "QCOM270416C00130000", "bid": 47.6, "bid_size": 1.0, "ask": 51.25, "ask_size": 1.0, "iv": 0.5062, "open_interest": 2.0, "volume": 1.0, "delta": 0.8501, "gamma": 0.0039, "vega": 0.2679, "theta": -0.0332, "rho": 0.3786, "theo": 49.7047, "change": 0.375, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T14:27:02", "percent_change": 0.885999, "prev_day_close": 42.3250007629394}, {"option": "QCOM270416P00130000", "bid": 4.8, "bid_size": 164.0, "ask": 7.1, "ask_size": 368.0, "iv": 0.5339, "open_interest": 369.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.004, "vega": 0.2714, "theta": -0.0421, "rho": -0.1287, "theo": 5.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T14:54:37", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "QCOM270416C00135000", "bid": 44.0, "bid_size": 46.0, "ask": 46.8, "ask_size": 30.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0044, "vega": 0.2971, "theta": -0.0382, "rho": 0.3853, "theo": 45.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "QCOM270416P00135000", "bid": 5.95, "bid_size": 160.0, "ask": 8.35, "ask_size": 397.0, "iv": 0.5289, "open_interest": 351.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0044, "vega": 0.3001, "theta": -0.0462, "rho": -0.1507, "theo": 6.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T10:55:58", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "QCOM270416C00140000", "bid": 40.75, "bid_size": 130.0, "ask": 43.5, "ask_size": 35.0, "iv": 0.5018, "open_interest": 30.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0048, "vega": 0.3255, "theta": -0.0429, "rho": 0.3889, "theo": 42.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.77, "last_trade_time": "2026-11-03T09:54:52", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "QCOM270416P00140000", "bid": 7.35, "bid_size": 97.0, "ask": 9.7, "ask_size": 251.0, "iv": 0.5247, "open_interest": 1419.0, "volume": 19.0, "delta": -0.2068, "gamma": 0.0049, "vega": 0.3277, "theta": -0.0501, "rho": -0.1742, "theo": 8.0297, "change": -0.975, "open": 8.0, "high": 9.4, "low": 8.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T13:35:59", "percent_change": -9.72569, "prev_day_close": 10.0250000953674}, {"option": "QCOM270416C00145000", "bid": 37.35, "bid_size": 15.0, "ask": 40.7, "ask_size": 2.0, "iv": 0.5047, "open_interest": 14.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0053, "vega": 0.3517, "theta": -0.0473, "rho": 0.3898, "theo": 38.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.65, "last_trade_time": "2026-11-02T14:15:27", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "QCOM270416P00145000", "bid": 9.0, "bid_size": 2.0, "ask": 11.25, "ask_size": 1.0, "iv": 0.5216, "open_interest": 219.0, "volume": 1.0, "delta": -0.2367, "gamma": 0.0053, "vega": 0.3544, "theta": -0.0536, "rho": -0.1999, "theo": 9.5546, "change": -1.575, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T10:39:40", "percent_change": -13.3192, "prev_day_close": 11.8249998092651}, {"option": "QCOM270416C00150000", "bid": 34.15, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.4995, "open_interest": 71.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0057, "vega": 0.3759, "theta": -0.0514, "rho": 0.3872, "theo": 35.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-11-02T11:43:21", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "QCOM270416P00150000", "bid": 10.2, "bid_size": 211.0, "ask": 12.45, "ask_size": 263.0, "iv": 0.5048, "open_interest": 465.0, "volume": 401.0, "delta": -0.2682, "gamma": 0.0057, "vega": 0.3776, "theta": -0.0568, "rho": -0.2264, "theo": 11.2643, "change": -2.315, "open": 12.25, "high": 12.25, "low": 11.81, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-11-04T12:53:45", "percent_change": -16.3894, "prev_day_close": 14.125}, {"option": "QCOM270416C00155000", "bid": 31.15, "bid_size": 3.0, "ask": 33.6, "ask_size": 2.0, "iv": 0.4965, "open_interest": 54.0, "volume": 1.0, "delta": 0.703, "gamma": 0.006, "vega": 0.3973, "theta": -0.0549, "rho": 0.3818, "theo": 32.7339, "change": 1.225, "open": 27.95, "high": 27.95, "low": 27.95, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-11-04T10:51:52", "percent_change": 4.58372, "prev_day_close": 26.7250003814697}, {"option": "QCOM270416P00155000", "bid": 12.45, "bid_size": 103.0, "ask": 14.85, "ask_size": 68.0, "iv": 0.5128, "open_interest": 144.0, "volume": 4.0, "delta": -0.3011, "gamma": 0.0061, "vega": 0.3994, "theta": -0.0596, "rho": -0.2542, "theo": 13.1587, "change": -3.065, "open": 15.3, "high": 15.4, "low": 13.16, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-11-04T15:59:57", "percent_change": -18.8906, "prev_day_close": 16.2249999046326}, {"option": "QCOM270416C00160000", "bid": 28.3, "bid_size": 1.0, "ask": 30.55, "ask_size": 1.0, "iv": 0.4946, "open_interest": 64.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0063, "vega": 0.4157, "theta": -0.058, "rho": 0.379, "theo": 29.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.74, "last_trade_time": "2026-11-03T14:46:30", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "QCOM270416P00160000", "bid": 14.45, "bid_size": 124.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.5072, "open_interest": 151.0, "volume": 26.0, "delta": -0.3348, "gamma": 0.0064, "vega": 0.4172, "theta": -0.0618, "rho": -0.2828, "theo": 15.2395, "change": -0.955, "open": 16.2, "high": 18.55, "low": 16.2, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-11-04T15:17:00", "percent_change": -5.04623, "prev_day_close": 18.9249992370605}, {"option": "QCOM270416C00165000", "bid": 25.55, "bid_size": 3.0, "ask": 28.4, "ask_size": 27.0, "iv": 0.4893, "open_interest": 178.0, "volume": 1.0, "delta": 0.6358, "gamma": 0.0066, "vega": 0.4308, "theta": -0.0606, "rho": 0.3693, "theo": 27.2298, "change": 3.025, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T10:03:03", "percent_change": 13.6108, "prev_day_close": 22.2250003814697}, {"option": "QCOM270416P00165000", "bid": 16.7, "bid_size": 55.0, "ask": 19.15, "ask_size": 262.0, "iv": 0.5037, "open_interest": 83.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0067, "vega": 0.4322, "theta": -0.0635, "rho": -0.3108, "theo": 17.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-11-03T11:42:57", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "QCOM270416C00170000", "bid": 23.3, "bid_size": 26.0, "ask": 25.65, "ask_size": 2.0, "iv": 0.4874, "open_interest": 126.0, "volume": 4.0, "delta": 0.6016, "gamma": 0.0068, "vega": 0.4426, "theta": -0.0626, "rho": 0.3538, "theo": 24.7538, "change": 1.375, "open": 23.6, "high": 23.6, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-04T12:54:35", "percent_change": 6.79851, "prev_day_close": 20.2250003814697}, {"option": "QCOM270416P00170000", "bid": 19.2, "bid_size": 55.0, "ask": 21.6, "ask_size": 199.0, "iv": 0.5036, "open_interest": 176.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0069, "vega": 0.4433, "theta": -0.0647, "rho": -0.3388, "theo": 19.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-11-02T15:20:53", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "QCOM270416C00175000", "bid": 20.95, "bid_size": 207.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.4824, "open_interest": 158.0, "volume": 42.0, "delta": 0.5673, "gamma": 0.007, "vega": 0.4508, "theta": -0.064, "rho": 0.3375, "theo": 22.4566, "change": 1.55, "open": 19.55, "high": 19.8, "low": 19.55, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T12:59:34", "percent_change": 8.49315, "prev_day_close": 18.25}, {"option": "QCOM270416P00175000", "bid": 21.7, "bid_size": 100.0, "ask": 24.3, "ask_size": 270.0, "iv": 0.5008, "open_interest": 153.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0071, "vega": 0.451, "theta": -0.0653, "rho": -0.3665, "theo": 22.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.94, "last_trade_time": "2026-11-02T15:58:02", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "QCOM270416C00180000", "bid": 18.65, "bid_size": 461.0, "ask": 21.2, "ask_size": 47.0, "iv": 0.4814, "open_interest": 417.0, "volume": 3.0, "delta": 0.5333, "gamma": 0.007, "vega": 0.4557, "theta": -0.0649, "rho": 0.3205, "theo": 20.3362, "change": 1.48, "open": 19.35, "high": 19.35, "low": 17.88, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-11-04T10:31:28", "percent_change": 9.02439, "prev_day_close": 16.3999996185303}, {"option": "QCOM270416P00180000", "bid": 24.4, "bid_size": 127.0, "ask": 27.1, "ask_size": 223.0, "iv": 0.4978, "open_interest": 384.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0072, "vega": 0.4552, "theta": -0.0654, "rho": -0.3929, "theo": 25.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T12:09:34", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "QCOM270416C00185000", "bid": 16.7, "bid_size": 335.0, "ask": 19.4, "ask_size": 102.0, "iv": 0.4818, "open_interest": 155.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0071, "vega": 0.4573, "theta": -0.0654, "rho": 0.3033, "theo": 18.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-03T15:41:07", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "QCOM270416P00185000", "bid": 27.4, "bid_size": 179.0, "ask": 30.0, "ask_size": 269.0, "iv": 0.4955, "open_interest": 188.0, "volume": 0.0, "delta": -0.5083, "gamma": 0.0073, "vega": 0.4554, "theta": -0.0651, "rho": -0.4174, "theo": 28.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-10-29T15:50:00", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "QCOM270416C00190000", "bid": 14.9, "bid_size": 90.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.4815, "open_interest": 164.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0071, "vega": 0.4557, "theta": -0.0653, "rho": 0.2858, "theo": 16.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-11-03T14:23:57", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "QCOM270416P00190000", "bid": 30.2, "bid_size": 204.0, "ask": 33.25, "ask_size": 218.0, "iv": 0.4981, "open_interest": 411.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0073, "vega": 0.4534, "theta": -0.0643, "rho": -0.4397, "theo": 31.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.61, "last_trade_time": "2026-10-30T11:16:06", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "QCOM270416C00195000", "bid": 13.9, "bid_size": 649.0, "ask": 15.75, "ask_size": 37.0, "iv": 0.4885, "open_interest": 734.0, "volume": 5.0, "delta": 0.4356, "gamma": 0.007, "vega": 0.4514, "theta": -0.0648, "rho": 0.2688, "theo": 14.9682, "change": 0.025, "open": 12.69, "high": 12.69, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T15:31:26", "percent_change": 0.210526, "prev_day_close": 11.875}, {"option": "QCOM270416P00195000", "bid": 34.1, "bid_size": 9.0, "ask": 36.5, "ask_size": 75.0, "iv": 0.497, "open_interest": 144.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0072, "vega": 0.4475, "theta": -0.0632, "rho": -0.4598, "theo": 34.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.79, "last_trade_time": "2026-10-27T15:58:49", "percent_change": 0.0, "prev_day_close": 41.0249996185303}, {"option": "QCOM270416C00200000", "bid": 11.8, "bid_size": 579.0, "ask": 14.15, "ask_size": 8.0, "iv": 0.4774, "open_interest": 335.0, "volume": 4.0, "delta": 0.4051, "gamma": 0.0069, "vega": 0.4443, "theta": -0.0639, "rho": 0.2515, "theo": 13.4851, "change": 1.905, "open": 10.52, "high": 12.38, "low": 10.52, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-04T15:56:45", "percent_change": 18.1862, "prev_day_close": 10.4749999046326}, {"option": "QCOM270416P00200000", "bid": 37.35, "bid_size": 23.0, "ask": 40.05, "ask_size": 2.0, "iv": 0.4949, "open_interest": 60.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0072, "vega": 0.4388, "theta": -0.0616, "rho": -0.4746, "theo": 38.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.45, "last_trade_time": "2026-10-28T10:04:21", "percent_change": 0.0, "prev_day_close": 44.6750011444092}, {"option": "QCOM270416C00210000", "bid": 9.2, "bid_size": 129.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.4773, "open_interest": 415.0, "volume": 6.0, "delta": 0.3483, "gamma": 0.0066, "vega": 0.424, "theta": -0.0612, "rho": 0.2189, "theo": 10.923, "change": 2.5, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 29.5858, "prev_day_close": 8.4500002861023}, {"option": "QCOM270416P00210000", "bid": 44.6, "bid_size": 20.0, "ask": 47.35, "ask_size": 1.0, "iv": 0.4942, "open_interest": 6.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0069, "vega": 0.4143, "theta": -0.0578, "rho": -0.5, "theo": 45.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-10-21T15:02:19", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "QCOM270416C00220000", "bid": 7.1, "bid_size": 323.0, "ask": 9.6, "ask_size": 160.0, "iv": 0.4741, "open_interest": 517.0, "volume": 1.0, "delta": 0.2974, "gamma": 0.0062, "vega": 0.3975, "theta": -0.0575, "rho": 0.189, "theo": 8.8367, "change": 0.925, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T10:23:17", "percent_change": 13.7546, "prev_day_close": 6.72499990463257}, {"option": "QCOM270416P00220000", "bid": 52.35, "bid_size": 18.0, "ask": 55.3, "ask_size": 3.0, "iv": 0.4925, "open_interest": 2.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0066, "vega": 0.3818, "theta": -0.053, "rho": -0.5114, "theo": 53.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-26T11:18:17", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "QCOM270416C00230000", "bid": 5.3, "bid_size": 621.0, "ask": 7.55, "ask_size": 28.0, "iv": 0.4672, "open_interest": 206.0, "volume": 5.0, "delta": 0.2528, "gamma": 0.0057, "vega": 0.3671, "theta": -0.0532, "rho": 0.162, "theo": 7.151, "change": 0.085, "open": 5.51, "high": 5.51, "low": 5.51, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-04T09:34:35", "percent_change": 1.56682, "prev_day_close": 5.42499995231628}, {"option": "QCOM270416P00230000", "bid": 60.75, "bid_size": 34.0, "ask": 63.45, "ask_size": 16.0, "iv": 0.4925, "open_interest": 10.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0062, "vega": 0.3436, "theta": -0.0474, "rho": -0.5021, "theo": 61.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-10-22T12:50:14", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "QCOM270416C00240000", "bid": 4.0, "bid_size": 301.0, "ask": 6.6, "ask_size": 177.0, "iv": 0.4739, "open_interest": 436.0, "volume": 1.0, "delta": 0.2142, "gamma": 0.0052, "vega": 0.3349, "theta": -0.0488, "rho": 0.138, "theo": 5.7958, "change": 0.975, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T10:18:01", "percent_change": 22.2857, "prev_day_close": 4.375}, {"option": "QCOM270416P00240000", "bid": 69.5, "bid_size": 9.0, "ask": 72.5, "ask_size": 21.0, "iv": 0.4933, "open_interest": 3.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0056, "vega": 0.3026, "theta": -0.0413, "rho": -0.4834, "theo": 70.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.8, "last_trade_time": "2026-11-02T15:34:27", "percent_change": 0.0, "prev_day_close": 78.6000022888184}, {"option": "QCOM270416C00250000", "bid": 3.15, "bid_size": 289.0, "ask": 5.6, "ask_size": 212.0, "iv": 0.4798, "open_interest": 229.0, "volume": 2.0, "delta": 0.1811, "gamma": 0.0046, "vega": 0.303, "theta": -0.0442, "rho": 0.1174, "theo": 4.7101, "change": 0.54, "open": 3.65, "high": 3.94, "low": 3.65, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-04T13:05:56", "percent_change": 15.8824, "prev_day_close": 3.39999997615814}, {"option": "QCOM270416P00250000", "bid": 78.6, "bid_size": 10.0, "ask": 81.5, "ask_size": 13.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0051, "vega": 0.2647, "theta": -0.0346, "rho": -0.4787, "theo": 79.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "QCOM270416C00260000", "bid": 2.6, "bid_size": 195.0, "ask": 4.85, "ask_size": 184.0, "iv": 0.4893, "open_interest": 73.0, "volume": 2.0, "delta": 0.1532, "gamma": 0.0042, "vega": 0.2722, "theta": -0.0399, "rho": 0.0998, "theo": 3.8425, "change": 0.33, "open": 3.1, "high": 3.13, "low": 3.1, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T13:01:02", "percent_change": 11.7857, "prev_day_close": 2.79999995231628}, {"option": "QCOM270416P00260000", "bid": 87.9, "bid_size": 7.0, "ask": 90.9, "ask_size": 9.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0045, "vega": 0.2221, "theta": -0.0276, "rho": -0.4425, "theo": 88.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "QCOM270416C00270000", "bid": 1.97, "bid_size": 4.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.472, "open_interest": 16.0, "volume": 1.0, "delta": 0.1296, "gamma": 0.0037, "vega": 0.2431, "theta": -0.0358, "rho": 0.0846, "theo": 3.1486, "change": 0.31, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T13:05:56", "percent_change": 13.8393, "prev_day_close": 2.24000000953674}, {"option": "QCOM270416P00270000", "bid": 97.2, "bid_size": 35.0, "ask": 100.0, "ask_size": 35.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0039, "vega": 0.1884, "theta": -0.0205, "rho": -0.4037, "theo": 98.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.949996948242}, {"option": "QCOM270416C00280000", "bid": 1.7, "bid_size": 90.0, "ask": 3.1, "ask_size": 85.0, "iv": 0.4907, "open_interest": 38.0, "volume": 4.0, "delta": 0.1099, "gamma": 0.0032, "vega": 0.2168, "theta": -0.032, "rho": 0.0721, "theo": 2.5935, "change": 0.06, "open": 2.3, "high": 2.3, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:27:03", "percent_change": 3.26087, "prev_day_close": 1.83999997377396}, {"option": "QCOM270416P00280000", "bid": 106.5, "bid_size": 5.0, "ask": 109.95, "ask_size": 5.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0034, "vega": 0.1548, "theta": -0.0133, "rho": -0.3956, "theo": 107.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.525001525879}, {"option": "QCOM270416C00290000", "bid": 1.04, "bid_size": 424.0, "ask": 2.61, "ask_size": 236.0, "iv": 0.4856, "open_interest": 54.0, "volume": 1.0, "delta": 0.0934, "gamma": 0.0029, "vega": 0.1925, "theta": -0.0286, "rho": 0.0613, "theo": 2.1485, "change": 0.28, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T13:05:56", "percent_change": 18.6667, "prev_day_close": 1.5}, {"option": "QCOM270416P00290000", "bid": 116.45, "bid_size": 5.0, "ask": 119.5, "ask_size": 5.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0028, "vega": 0.1242, "theta": -0.0065, "rho": -0.3598, "theo": 117.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "QCOM270617C00065000", "bid": 107.0, "bid_size": 43.0, "ask": 109.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0321, "theta": 0.0, "rho": 0.1816, "theo": 108.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.32, "last_trade_time": "2026-10-30T14:32:56", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "QCOM270617P00065000", "bid": 0.21, "bid_size": 18.0, "ask": 2.47, "ask_size": 86.0, "iv": 0.7794, "open_interest": 255.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0421, "theta": -0.0056, "rho": -0.0144, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T11:03:35", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "QCOM270617C00070000", "bid": 102.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.6185, "open_interest": 31.0, "volume": 2.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0439, "theta": 0.0, "rho": 0.2552, "theo": 103.9161, "change": 6.775, "open": 101.8, "high": 101.8, "low": 101.8, "tick": "no_change", "last_trade_price": 101.8, "last_trade_time": "2026-11-04T15:55:01", "percent_change": 7.1297, "prev_day_close": 95.0250015258789}, {"option": "QCOM270617P00070000", "bid": 0.15, "bid_size": 635.0, "ask": 2.27, "ask_size": 139.0, "iv": 0.7114, "open_interest": 1076.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0535, "theta": -0.0069, "rho": -0.0191, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T15:55:30", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "QCOM270617C00075000", "bid": 97.5, "bid_size": 5.0, "ask": 100.15, "ask_size": 5.0, "iv": 0.5663, "open_interest": 4.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0608, "theta": 0.0, "rho": 0.3138, "theo": 99.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.9, "last_trade_time": "2026-09-28T11:50:37", "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "QCOM270617P00075000", "bid": 0.22, "bid_size": 210.0, "ask": 2.45, "ask_size": 99.0, "iv": 0.677, "open_interest": 65.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0006, "vega": 0.0672, "theta": -0.0085, "rho": -0.025, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:34:47", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QCOM270617C00080000", "bid": 92.5, "bid_size": 4.0, "ask": 96.35, "ask_size": 1.0, "iv": 0.5056, "open_interest": 19.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0007, "vega": 0.0786, "theta": 0.0, "rho": 0.3836, "theo": 94.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.08, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "QCOM270617P00080000", "bid": 0.51, "bid_size": 77.0, "ask": 1.75, "ask_size": 151.0, "iv": 0.6092, "open_interest": 513.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0008, "vega": 0.0826, "theta": -0.0103, "rho": -0.0321, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:22:48", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "QCOM270617C00085000", "bid": 88.0, "bid_size": 86.0, "ask": 91.55, "ask_size": 47.0, "iv": 0.5652, "open_interest": 14.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0009, "vega": 0.0931, "theta": 0.0, "rho": 0.441, "theo": 89.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.66, "last_trade_time": "2026-09-11T09:46:11", "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "QCOM270617P00085000", "bid": 0.5, "bid_size": 265.0, "ask": 3.2, "ask_size": 242.0, "iv": 0.6332, "open_interest": 385.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.001, "vega": 0.1008, "theta": -0.0123, "rho": -0.0409, "theo": 1.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T14:01:49", "percent_change": 0.0, "prev_day_close": 1.3649999499321}, {"option": "QCOM270617C00090000", "bid": 83.5, "bid_size": 1.0, "ask": 87.25, "ask_size": 1.0, "iv": 0.5432, "open_interest": 13.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0011, "vega": 0.1156, "theta": -0.0024, "rho": 0.4592, "theo": 85.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.25, "last_trade_time": "2026-09-18T09:34:32", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "QCOM270617P00090000", "bid": 1.1, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.6156, "open_interest": 701.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0012, "vega": 0.1207, "theta": -0.0146, "rho": -0.0513, "theo": 1.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-30T15:40:35", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "QCOM270617C00095000", "bid": 78.8, "bid_size": 4.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.526, "open_interest": 49.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0014, "vega": 0.1335, "theta": -0.0055, "rho": 0.4766, "theo": 80.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-08-25T15:53:34", "percent_change": 0.0, "prev_day_close": 72.375}, {"option": "QCOM270617P00095000", "bid": 1.54, "bid_size": 190.0, "ask": 2.48, "ask_size": 353.0, "iv": 0.5665, "open_interest": 946.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0014, "vega": 0.1435, "theta": -0.017, "rho": -0.0638, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T14:20:01", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "QCOM270617C00100000", "bid": 74.5, "bid_size": 189.0, "ask": 77.85, "ask_size": 104.0, "iv": 0.5295, "open_interest": 139.0, "volume": 7.0, "delta": 0.9402, "gamma": 0.0016, "vega": 0.1613, "theta": -0.0088, "rho": 0.4906, "theo": 76.3692, "change": 4.435, "open": 70.7, "high": 75.42, "low": 70.7, "tick": "down", "last_trade_price": 72.56, "last_trade_time": "2026-11-04T12:20:35", "percent_change": 6.51009, "prev_day_close": 68.125}, {"option": "QCOM270617P00100000", "bid": 2.03, "bid_size": 242.0, "ask": 2.87, "ask_size": 373.0, "iv": 0.5487, "open_interest": 1352.0, "volume": 1.0, "delta": -0.0635, "gamma": 0.0017, "vega": 0.1678, "theta": -0.0197, "rho": -0.0783, "theo": 2.3633, "change": -0.345, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:04:22", "percent_change": -11.7148, "prev_day_close": 2.94500005245209}, {"option": "QCOM270617C00105000", "bid": 70.2, "bid_size": 35.0, "ask": 73.05, "ask_size": 13.0, "iv": 0.532, "open_interest": 50.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.002, "vega": 0.1881, "theta": -0.0123, "rho": 0.5042, "theo": 72.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.58, "last_trade_time": "2026-09-09T09:36:03", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "QCOM270617P00105000", "bid": 2.31, "bid_size": 210.0, "ask": 3.9, "ask_size": 410.0, "iv": 0.5446, "open_interest": 1497.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.002, "vega": 0.1946, "theta": -0.0225, "rho": -0.0952, "theo": 2.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T12:54:40", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "QCOM270617C00110000", "bid": 66.1, "bid_size": 93.0, "ask": 69.7, "ask_size": 1.0, "iv": 0.5215, "open_interest": 86.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0023, "vega": 0.2148, "theta": -0.0159, "rho": 0.5133, "theo": 67.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.41, "last_trade_time": "2026-10-15T09:39:08", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "QCOM270617P00110000", "bid": 2.94, "bid_size": 432.0, "ask": 4.9, "ask_size": 883.0, "iv": 0.5429, "open_interest": 948.0, "volume": 221.0, "delta": -0.0922, "gamma": 0.0023, "vega": 0.2226, "theta": -0.0254, "rho": -0.1144, "theo": 3.6101, "change": -0.7, "open": 4.15, "high": 4.15, "low": 3.75, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T13:21:29", "percent_change": -15.2174, "prev_day_close": 4.59999990463257}, {"option": "QCOM270617C00115000", "bid": 62.0, "bid_size": 187.0, "ask": 65.0, "ask_size": 23.0, "iv": 0.5134, "open_interest": 97.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0026, "vega": 0.2473, "theta": -0.0197, "rho": 0.5205, "theo": 63.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.55, "last_trade_time": "2026-09-30T15:39:23", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "QCOM270617P00115000", "bid": 3.55, "bid_size": 225.0, "ask": 5.4, "ask_size": 332.0, "iv": 0.5257, "open_interest": 2059.0, "volume": 11.0, "delta": -0.1094, "gamma": 0.0027, "vega": 0.2523, "theta": -0.0285, "rho": -0.1361, "theo": 4.4078, "change": -0.65, "open": 4.95, "high": 4.95, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:08:29", "percent_change": -11.8182, "prev_day_close": 5.5}, {"option": "QCOM270617C00120000", "bid": 58.0, "bid_size": 171.0, "ask": 60.75, "ask_size": 35.0, "iv": 0.5115, "open_interest": 104.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.003, "vega": 0.2736, "theta": -0.0235, "rho": 0.5258, "theo": 59.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.33, "last_trade_time": "2026-11-02T11:07:18", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "QCOM270617P00120000", "bid": 4.4, "bid_size": 247.0, "ask": 6.95, "ask_size": 28.0, "iv": 0.5299, "open_interest": 3461.0, "volume": 14.0, "delta": -0.1285, "gamma": 0.003, "vega": 0.2824, "theta": -0.0316, "rho": -0.1602, "theo": 5.3369, "change": -0.9, "open": 6.05, "high": 6.05, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T12:57:12", "percent_change": -13.4328, "prev_day_close": 6.70000004768372}, {"option": "QCOM270617C00125000", "bid": 54.25, "bid_size": 64.0, "ask": 57.0, "ask_size": 30.0, "iv": 0.4995, "open_interest": 193.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0033, "vega": 0.3076, "theta": -0.0273, "rho": 0.5275, "theo": 55.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.74, "last_trade_time": "2026-11-02T11:07:43", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "QCOM270617P00125000", "bid": 6.0, "bid_size": 37.0, "ask": 7.8, "ask_size": 583.0, "iv": 0.5291, "open_interest": 1854.0, "volume": 50.0, "delta": -0.1495, "gamma": 0.0034, "vega": 0.3128, "theta": -0.0348, "rho": -0.1864, "theo": 6.4116, "change": -1.0, "open": 7.35, "high": 7.35, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T13:22:12", "percent_change": -12.4224, "prev_day_close": 8.04999995231628}, {"option": "QCOM270617C00130000", "bid": 50.55, "bid_size": 94.0, "ask": 53.4, "ask_size": 35.0, "iv": 0.4998, "open_interest": 162.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0037, "vega": 0.3341, "theta": -0.0311, "rho": 0.5279, "theo": 52.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-10-30T14:14:27", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "QCOM270617P00130000", "bid": 6.9, "bid_size": 166.0, "ask": 9.35, "ask_size": 564.0, "iv": 0.524, "open_interest": 3727.0, "volume": 19.0, "delta": -0.1722, "gamma": 0.0037, "vega": 0.343, "theta": -0.0378, "rho": -0.2153, "theo": 7.6366, "change": -1.15, "open": 8.65, "high": 8.65, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T13:22:12", "percent_change": -12.0419, "prev_day_close": 9.55000019073486}, {"option": "QCOM270617C00135000", "bid": 47.45, "bid_size": 172.0, "ask": 49.95, "ask_size": 2.0, "iv": 0.5047, "open_interest": 513.0, "volume": 1.0, "delta": 0.809, "gamma": 0.004, "vega": 0.3669, "theta": -0.0347, "rho": 0.5243, "theo": 48.7684, "change": 2.67, "open": 44.42, "high": 44.42, "low": 44.42, "tick": "down", "last_trade_price": 44.42, "last_trade_time": "2026-11-04T13:48:53", "percent_change": 6.39521, "prev_day_close": 41.75}, {"option": "QCOM270617P00135000", "bid": 8.5, "bid_size": 94.0, "ask": 10.75, "ask_size": 526.0, "iv": 0.5228, "open_interest": 4711.0, "volume": 32.0, "delta": -0.1965, "gamma": 0.0041, "vega": 0.372, "theta": -0.0408, "rho": -0.2453, "theo": 9.0221, "change": -0.975, "open": 10.2, "high": 10.2, "low": 9.85, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T13:49:38", "percent_change": -8.76404, "prev_day_close": 11.125}, {"option": "QCOM270617C00140000", "bid": 44.05, "bid_size": 234.0, "ask": 46.5, "ask_size": 35.0, "iv": 0.5028, "open_interest": 121.0, "volume": 1.0, "delta": 0.7835, "gamma": 0.0044, "vega": 0.3917, "theta": -0.0381, "rho": 0.5199, "theo": 45.4156, "change": 2.825, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:36:15", "percent_change": 7.30446, "prev_day_close": 38.6749992370606}, {"option": "QCOM270617P00140000", "bid": 9.75, "bid_size": 62.0, "ask": 11.05, "ask_size": 6.0, "iv": 0.4996, "open_interest": 2831.0, "volume": 70.0, "delta": -0.2222, "gamma": 0.0044, "vega": 0.3997, "theta": -0.0435, "rho": -0.2768, "theo": 10.567, "change": -1.8, "open": 12.55, "high": 12.55, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-04T15:58:28", "percent_change": -14.0078, "prev_day_close": 12.8499999046326}, {"option": "QCOM270617C00145000", "bid": 40.85, "bid_size": 105.0, "ask": 43.15, "ask_size": 25.0, "iv": 0.5054, "open_interest": 212.0, "volume": 2.0, "delta": 0.7568, "gamma": 0.0047, "vega": 0.4209, "theta": -0.0413, "rho": 0.5117, "theo": 42.2292, "change": 2.645, "open": 38.42, "high": 38.42, "low": 38.42, "tick": "up", "last_trade_price": 38.42, "last_trade_time": "2026-11-04T13:48:53", "percent_change": 7.39343, "prev_day_close": 35.7749996185303}, {"option": "QCOM270617P00145000", "bid": 11.6, "bid_size": 108.0, "ask": 14.05, "ask_size": 551.0, "iv": 0.5142, "open_interest": 1959.0, "volume": 40.0, "delta": -0.2491, "gamma": 0.0047, "vega": 0.4255, "theta": -0.0461, "rho": -0.3097, "theo": 12.2782, "change": -1.3, "open": 13.6, "high": 13.6, "low": 13.05, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T13:22:12", "percent_change": -8.81356, "prev_day_close": 14.75}, {"option": "QCOM270617C00150000", "bid": 37.9, "bid_size": 189.0, "ask": 40.15, "ask_size": 33.0, "iv": 0.5036, "open_interest": 1733.0, "volume": 10.0, "delta": 0.7292, "gamma": 0.005, "vega": 0.4425, "theta": -0.0442, "rho": 0.5032, "theo": 39.2021, "change": 0.1, "open": 35.5, "high": 35.62, "low": 33.1, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-04T15:12:53", "percent_change": 0.30303, "prev_day_close": 33.0}, {"option": "QCOM270617P00150000", "bid": 13.6, "bid_size": 18.0, "ask": 15.95, "ask_size": 310.0, "iv": 0.513, "open_interest": 5264.0, "volume": 15.0, "delta": -0.277, "gamma": 0.005, "vega": 0.4487, "theta": -0.0484, "rho": -0.343, "theo": 14.1516, "change": -1.025, "open": 15.79, "high": 17.15, "low": 15.4, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-04T13:52:52", "percent_change": -6.00293, "prev_day_close": 17.0749998092651}, {"option": "QCOM270617C00155000", "bid": 34.95, "bid_size": 183.0, "ask": 37.2, "ask_size": 20.0, "iv": 0.4984, "open_interest": 449.0, "volume": 1.0, "delta": 0.7009, "gamma": 0.0052, "vega": 0.4661, "theta": -0.0468, "rho": 0.4915, "theo": 36.3421, "change": -0.6, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T11:05:26", "percent_change": -1.97368, "prev_day_close": 30.3999996185303}, {"option": "QCOM270617P00155000", "bid": 15.5, "bid_size": 29.0, "ask": 17.95, "ask_size": 83.0, "iv": 0.5085, "open_interest": 989.0, "volume": 13.0, "delta": -0.3057, "gamma": 0.0053, "vega": 0.4696, "theta": -0.0503, "rho": -0.3781, "theo": 16.1912, "change": -1.875, "open": 18.63, "high": 18.63, "low": 17.55, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T12:58:12", "percent_change": -9.65251, "prev_day_close": 19.4250001907349}, {"option": "QCOM270617C00160000", "bid": 32.25, "bid_size": 388.0, "ask": 34.7, "ask_size": 51.0, "iv": 0.4919, "open_interest": 834.0, "volume": 2.0, "delta": 0.672, "gamma": 0.0054, "vega": 0.4833, "theta": -0.0491, "rho": 0.4793, "theo": 33.6407, "change": 4.3, "open": 29.45, "high": 32.2, "low": 29.45, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T10:11:41", "percent_change": 15.4122, "prev_day_close": 27.9000005722046}, {"option": "QCOM270617P00160000", "bid": 17.8, "bid_size": 47.0, "ask": 20.15, "ask_size": 2.0, "iv": 0.5078, "open_interest": 11556.0, "volume": 306.0, "delta": -0.3349, "gamma": 0.0055, "vega": 0.4876, "theta": -0.052, "rho": -0.4115, "theo": 18.3927, "change": -1.975, "open": 21.3, "high": 21.3, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T13:01:48", "percent_change": -8.98748, "prev_day_close": 21.9749994277954}, {"option": "QCOM270617C00165000", "bid": 29.85, "bid_size": 457.0, "ask": 32.1, "ask_size": 23.0, "iv": 0.4912, "open_interest": 671.0, "volume": 4.0, "delta": 0.6428, "gamma": 0.0056, "vega": 0.5003, "theta": -0.051, "rho": 0.4653, "theo": 31.1003, "change": 2.26, "open": 26.62, "high": 27.91, "low": 26.62, "tick": "up", "last_trade_price": 27.91, "last_trade_time": "2026-11-04T11:51:27", "percent_change": 8.81092, "prev_day_close": 25.6499996185303}, {"option": "QCOM270617P00165000", "bid": 20.0, "bid_size": 25.0, "ask": 22.5, "ask_size": 300.0, "iv": 0.5035, "open_interest": 1713.0, "volume": 14.0, "delta": -0.3646, "gamma": 0.0057, "vega": 0.5027, "theta": -0.0533, "rho": -0.4468, "theo": 20.7566, "change": -0.53, "open": 21.88, "high": 24.5, "low": 21.88, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-11-04T15:17:00", "percent_change": -2.16769, "prev_day_close": 24.4500007629395}, {"option": "QCOM270617C00170000", "bid": 27.3, "bid_size": 1.0, "ask": 29.95, "ask_size": 94.0, "iv": 0.4895, "open_interest": 1157.0, "volume": 25.0, "delta": 0.6135, "gamma": 0.0058, "vega": 0.5124, "theta": -0.0526, "rho": 0.4502, "theo": 28.7174, "change": 5.0, "open": 26.0, "high": 28.75, "low": 25.73, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-04T15:54:01", "percent_change": 21.0526, "prev_day_close": 23.75}, {"option": "QCOM270617P00170000", "bid": 22.65, "bid_size": 5.0, "ask": 25.05, "ask_size": 5.0, "iv": 0.5033, "open_interest": 2025.0, "volume": 10.0, "delta": -0.3944, "gamma": 0.0059, "vega": 0.5147, "theta": -0.0543, "rho": -0.478, "theo": 23.2799, "change": -3.025, "open": 25.01, "high": 25.25, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-04T15:49:33", "percent_change": -10.99, "prev_day_close": 27.5249996185303}, {"option": "QCOM270617C00175000", "bid": 25.2, "bid_size": 8.0, "ask": 27.35, "ask_size": 5.0, "iv": 0.487, "open_interest": 791.0, "volume": 2.0, "delta": 0.5842, "gamma": 0.0059, "vega": 0.5226, "theta": -0.0538, "rho": 0.435, "theo": 26.4848, "change": 3.35, "open": 24.14, "high": 24.9, "low": 24.14, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T15:55:56", "percent_change": 15.5452, "prev_day_close": 21.5500001907349}, {"option": "QCOM270617P00175000", "bid": 25.1, "bid_size": 10.0, "ask": 27.7, "ask_size": 32.0, "iv": 0.4994, "open_interest": 1706.0, "volume": 16.0, "delta": -0.4242, "gamma": 0.006, "vega": 0.5236, "theta": -0.055, "rho": -0.513, "theo": 25.9578, "change": -2.7, "open": 28.97, "high": 28.97, "low": 28.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T13:18:31", "percent_change": -8.79479, "prev_day_close": 30.6999998092651}, {"option": "QCOM270617C00180000", "bid": 22.9, "bid_size": 214.0, "ask": 25.7, "ask_size": 119.0, "iv": 0.4878, "open_interest": 1404.0, "volume": 12.0, "delta": 0.5553, "gamma": 0.006, "vega": 0.5291, "theta": -0.0547, "rho": 0.4176, "theo": 24.4064, "change": 2.55, "open": 23.75, "high": 23.75, "low": 20.96, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T15:54:11", "percent_change": 12.782, "prev_day_close": 19.9499998092651}, {"option": "QCOM270617P00180000", "bid": 27.9, "bid_size": 76.0, "ask": 30.55, "ask_size": 1.0, "iv": 0.498, "open_interest": 2686.0, "volume": 22.0, "delta": -0.4538, "gamma": 0.0062, "vega": 0.5293, "theta": -0.0553, "rho": -0.5409, "theo": 28.7896, "change": -2.025, "open": 31.97, "high": 31.97, "low": 31.3, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-04T12:08:45", "percent_change": -6.07652, "prev_day_close": 33.3250007629394}, {"option": "QCOM270617C00185000", "bid": 21.4, "bid_size": 40.0, "ask": 23.25, "ask_size": 2.0, "iv": 0.4881, "open_interest": 804.0, "volume": 25.0, "delta": 0.5267, "gamma": 0.0061, "vega": 0.533, "theta": -0.0552, "rho": 0.4021, "theo": 22.465, "change": 2.025, "open": 21.0, "high": 21.0, "low": 19.45, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-04T15:58:33", "percent_change": 10.9905, "prev_day_close": 18.4249992370605}, {"option": "QCOM270617P00185000", "bid": 31.2, "bid_size": 20.0, "ask": 33.45, "ask_size": 50.0, "iv": 0.497, "open_interest": 906.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0062, "vega": 0.5324, "theta": -0.0554, "rho": -0.5702, "theo": 31.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-30T13:44:57", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "QCOM270617C00190000", "bid": 19.15, "bid_size": 365.0, "ask": 22.4, "ask_size": 201.0, "iv": 0.491, "open_interest": 1322.0, "volume": 28.0, "delta": 0.4988, "gamma": 0.0061, "vega": 0.5342, "theta": -0.0555, "rho": 0.3835, "theo": 20.6703, "change": 2.9, "open": 17.75, "high": 19.75, "low": 16.75, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-04T15:49:57", "percent_change": 17.2107, "prev_day_close": 16.8499994277954}, {"option": "QCOM270617P00190000", "bid": 34.2, "bid_size": 39.0, "ask": 36.65, "ask_size": 36.0, "iv": 0.4981, "open_interest": 1528.0, "volume": 1.0, "delta": -0.5119, "gamma": 0.0063, "vega": 0.5323, "theta": -0.0552, "rho": -0.5958, "theo": 34.8898, "change": -3.45, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T12:21:07", "percent_change": -8.52905, "prev_day_close": 40.4499988555908}, {"option": "QCOM270617C00195000", "bid": 17.5, "bid_size": 209.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.4892, "open_interest": 793.0, "volume": 5.0, "delta": 0.4714, "gamma": 0.0061, "vega": 0.5332, "theta": -0.0554, "rho": 0.366, "theo": 19.0022, "change": 1.525, "open": 18.3, "high": 18.3, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T12:57:42", "percent_change": 9.9187, "prev_day_close": 15.375}, {"option": "QCOM270617P00195000", "bid": 37.45, "bid_size": 10.0, "ask": 39.85, "ask_size": 1.0, "iv": 0.4973, "open_interest": 781.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0063, "vega": 0.5293, "theta": -0.0547, "rho": -0.6236, "theo": 38.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-30T10:37:38", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "QCOM270617C00200000", "bid": 15.95, "bid_size": 392.0, "ask": 18.55, "ask_size": 112.0, "iv": 0.4829, "open_interest": 3075.0, "volume": 120.0, "delta": 0.445, "gamma": 0.006, "vega": 0.5291, "theta": -0.0552, "rho": 0.3494, "theo": 17.4636, "change": 3.08, "open": 16.0, "high": 17.25, "low": 13.6, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 21.844, "prev_day_close": 14.0999999046326}, {"option": "QCOM270617P00200000", "bid": 40.55, "bid_size": 5.0, "ask": 43.25, "ask_size": 2.0, "iv": 0.4938, "open_interest": 4093.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0063, "vega": 0.5235, "theta": -0.054, "rho": -0.6452, "theo": 41.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.79, "last_trade_time": "2026-11-02T15:27:03", "percent_change": 0.0, "prev_day_close": 47.5250015258789}, {"option": "QCOM270617C00210000", "bid": 13.15, "bid_size": 279.0, "ask": 16.5, "ask_size": 316.0, "iv": 0.4881, "open_interest": 1199.0, "volume": 4.0, "delta": 0.3949, "gamma": 0.0059, "vega": 0.5154, "theta": -0.0539, "rho": 0.3157, "theo": 14.7337, "change": 2.475, "open": 14.4, "high": 14.4, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T10:14:34", "percent_change": 20.9302, "prev_day_close": 11.8250002861023}, {"option": "QCOM270617P00210000", "bid": 47.85, "bid_size": 15.0, "ask": 50.4, "ask_size": 102.0, "iv": 0.4929, "open_interest": 516.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0062, "vega": 0.5061, "theta": -0.0521, "rho": -0.6776, "theo": 48.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.53, "last_trade_time": "2026-10-29T15:26:00", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "QCOM270617C00220000", "bid": 11.65, "bid_size": 230.0, "ask": 13.55, "ask_size": 201.0, "iv": 0.4898, "open_interest": 2237.0, "volume": 31.0, "delta": 0.3489, "gamma": 0.0057, "vega": 0.496, "theta": -0.052, "rho": 0.2815, "theo": 12.4276, "change": 2.175, "open": 10.2, "high": 12.1, "low": 10.2, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 21.9144, "prev_day_close": 9.92500019073486}, {"option": "QCOM270617P00220000", "bid": 54.9, "bid_size": 119.0, "ask": 58.05, "ask_size": 94.0, "iv": 0.4902, "open_interest": 308.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0061, "vega": 0.4802, "theta": -0.0497, "rho": -0.7026, "theo": 56.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.26, "last_trade_time": "2026-10-20T13:23:57", "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "QCOM270617C00230000", "bid": 8.85, "bid_size": 94.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.478, "open_interest": 719.0, "volume": 1.0, "delta": 0.3073, "gamma": 0.0054, "vega": 0.4712, "theta": -0.0495, "rho": 0.2515, "theo": 10.487, "change": 0.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:59:34", "percent_change": 4.93827, "prev_day_close": 8.10000014305115}, {"option": "QCOM270617P00230000", "bid": 63.4, "bid_size": 23.0, "ask": 66.0, "ask_size": 31.0, "iv": 0.4965, "open_interest": 225.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0059, "vega": 0.4483, "theta": -0.0467, "rho": -0.7034, "theo": 64.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-10-28T12:16:30", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "QCOM270617C00240000", "bid": 7.1, "bid_size": 160.0, "ask": 9.65, "ask_size": 10.0, "iv": 0.4766, "open_interest": 1943.0, "volume": 1.0, "delta": 0.2699, "gamma": 0.005, "vega": 0.4431, "theta": -0.0467, "rho": 0.2239, "theo": 8.8596, "change": 1.36, "open": 8.11, "high": 8.11, "low": 8.11, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-04T10:07:12", "percent_change": 20.1481, "prev_day_close": 6.75}, {"option": "QCOM270617P00240000", "bid": 71.7, "bid_size": 20.0, "ask": 74.25, "ask_size": 31.0, "iv": 0.4959, "open_interest": 191.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0056, "vega": 0.4111, "theta": -0.0434, "rho": -0.6911, "theo": 72.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-10-09T14:15:06", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "QCOM270617C00250000", "bid": 7.0, "bid_size": 50.0, "ask": 8.3, "ask_size": 80.0, "iv": 0.4914, "open_interest": 9968.0, "volume": 39.0, "delta": 0.2368, "gamma": 0.0047, "vega": 0.4145, "theta": -0.0437, "rho": 0.1973, "theo": 7.4988, "change": 0.2, "open": 7.0, "high": 7.0, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T14:18:52", "percent_change": 3.47826, "prev_day_close": 5.75}, {"option": "QCOM270617P00250000", "bid": 80.55, "bid_size": 20.0, "ask": 82.9, "ask_size": 30.0, "iv": 0.5009, "open_interest": 99.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0053, "vega": 0.3703, "theta": -0.0396, "rho": -0.6665, "theo": 81.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-11-02T15:25:40", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "QCOM270617C00260000", "bid": 4.6, "bid_size": 538.0, "ask": 7.1, "ask_size": 170.0, "iv": 0.4769, "open_interest": 609.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0043, "vega": 0.3844, "theta": -0.0407, "rho": 0.175, "theo": 6.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T10:48:24", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "QCOM270617P00260000", "bid": 89.2, "bid_size": 30.0, "ask": 92.3, "ask_size": 30.0, "iv": 0.5073, "open_interest": 302.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.005, "vega": 0.3314, "theta": -0.0355, "rho": -0.6433, "theo": 90.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.52, "last_trade_time": "2026-09-18T10:17:14", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "QCOM270617C00270000", "bid": 3.6, "bid_size": 317.0, "ask": 6.35, "ask_size": 174.0, "iv": 0.4797, "open_interest": 347.0, "volume": 1.0, "delta": 0.1821, "gamma": 0.004, "vega": 0.3551, "theta": -0.0377, "rho": 0.155, "theo": 5.4148, "change": 0.895, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-04T10:18:41", "percent_change": 21.9632, "prev_day_close": 4.07500004768372}, {"option": "QCOM270617P00270000", "bid": 98.7, "bid_size": 3.0, "ask": 101.4, "ask_size": 31.0, "iv": 0.5025, "open_interest": 189.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0046, "vega": 0.286, "theta": -0.0308, "rho": -0.5975, "theo": 99.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-10-01T12:33:23", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "QCOM270617C00280000", "bid": 3.25, "bid_size": 306.0, "ask": 5.6, "ask_size": 150.0, "iv": 0.4884, "open_interest": 956.0, "volume": 2.0, "delta": 0.1598, "gamma": 0.0036, "vega": 0.327, "theta": -0.0348, "rho": 0.1364, "theo": 4.6241, "change": 0.15, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:23:51", "percent_change": 4.22535, "prev_day_close": 3.54999995231628}, {"option": "QCOM270617P00280000", "bid": 107.8, "bid_size": 16.0, "ask": 110.7, "ask_size": 4.0, "iv": 0.5228, "open_interest": 132.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0041, "vega": 0.2507, "theta": -0.0257, "rho": -0.572, "theo": 108.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.17, "last_trade_time": "2026-09-17T10:49:11", "percent_change": 0.0, "prev_day_close": 117.224998474121}, {"option": "QCOM270617C00290000", "bid": 2.57, "bid_size": 61.0, "ask": 4.65, "ask_size": 38.0, "iv": 0.4848, "open_interest": 514.0, "volume": 126.0, "delta": 0.1404, "gamma": 0.0033, "vega": 0.2999, "theta": -0.0321, "rho": 0.1208, "theo": 3.962, "change": 0.745, "open": 3.7, "high": 3.7, "low": 3.55, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:56:18", "percent_change": 25.2115, "prev_day_close": 2.95500004291534}, {"option": "QCOM270617P00290000", "bid": 117.45, "bid_size": 3.0, "ask": 120.15, "ask_size": 1.0, "iv": 0.5125, "open_interest": 75.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0037, "vega": 0.2072, "theta": -0.0202, "rho": -0.5117, "theo": 118.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.27, "last_trade_time": "2026-09-25T12:21:43", "percent_change": 0.0, "prev_day_close": 126.825000762939}, {"option": "QCOM270617C00300000", "bid": 3.0, "bid_size": 149.0, "ask": 4.0, "ask_size": 190.0, "iv": 0.5029, "open_interest": 3925.0, "volume": 132.0, "delta": 0.1236, "gamma": 0.003, "vega": 0.275, "theta": -0.0295, "rho": 0.1065, "theo": 3.4086, "change": 0.455, "open": 2.9, "high": 3.15, "low": 2.41, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 17.5337, "prev_day_close": 2.59500002861023}, {"option": "QCOM270617P00300000", "bid": 126.85, "bid_size": 30.0, "ask": 129.75, "ask_size": 30.0, "iv": 0.5338, "open_interest": 122.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0032, "vega": 0.1783, "theta": -0.0146, "rho": -0.4874, "theo": 127.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.73, "last_trade_time": "2026-09-25T12:21:43", "percent_change": 0.0, "prev_day_close": 136.625}, {"option": "QCOM270617C00310000", "bid": 1.9, "bid_size": 311.0, "ask": 3.5, "ask_size": 141.0, "iv": 0.4922, "open_interest": 343.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0028, "vega": 0.2517, "theta": -0.0271, "rho": 0.0947, "theo": 2.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T14:27:14", "percent_change": 0.0, "prev_day_close": 2.1800000667572}, {"option": "QCOM270617P00310000", "bid": 136.55, "bid_size": 1.0, "ask": 139.4, "ask_size": 1.0, "iv": 0.5314, "open_interest": 10.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0028, "vega": 0.1455, "theta": -0.0091, "rho": -0.4295, "theo": 137.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.76, "last_trade_time": "2026-06-11T09:44:11", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "QCOM270617C00320000", "bid": 1.25, "bid_size": 281.0, "ask": 3.25, "ask_size": 190.0, "iv": 0.4912, "open_interest": 1232.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0025, "vega": 0.2301, "theta": -0.0249, "rho": 0.0836, "theo": 2.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T14:46:12", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "QCOM270617P00320000", "bid": 145.55, "bid_size": 2.0, "ask": 149.35, "ask_size": 1.0, "iv": 0.5403, "open_interest": 22.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0025, "vega": 0.1167, "theta": -0.0036, "rho": -0.4216, "theo": 147.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.7, "last_trade_time": "2026-06-12T12:18:53", "percent_change": 0.0, "prev_day_close": 156.074996948242}, {"option": "QCOM270617C00330000", "bid": 1.15, "bid_size": 486.0, "ask": 2.91, "ask_size": 405.0, "iv": 0.4985, "open_interest": 282.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0023, "vega": 0.2107, "theta": -0.0228, "rho": 0.0748, "theo": 2.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T13:22:32", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "QCOM270617P00330000", "bid": 155.2, "bid_size": 2.0, "ask": 159.2, "ask_size": 2.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0029, "vega": 0.0997, "theta": 0.0, "rho": -0.3246, "theo": 156.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.3, "last_trade_time": "2026-06-10T11:59:56", "percent_change": 0.0, "prev_day_close": 165.925003051758}, {"option": "QCOM270617C00340000", "bid": 0.84, "bid_size": 318.0, "ask": 2.77, "ask_size": 247.0, "iv": 0.5036, "open_interest": 199.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0021, "vega": 0.1927, "theta": -0.021, "rho": 0.0663, "theo": 1.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-02T12:55:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QCOM270617P00340000", "bid": 165.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0029, "vega": 0.0666, "theta": 0.0, "rho": -0.1634, "theo": 166.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.8, "last_trade_time": "2026-10-20T10:29:01", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "QCOM270617C00350000", "bid": 1.16, "bid_size": 347.0, "ask": 1.91, "ask_size": 9.0, "iv": 0.504, "open_interest": 224.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0019, "vega": 0.1765, "theta": -0.0193, "rho": 0.0595, "theo": 1.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:59:39", "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "QCOM270617P00350000", "bid": 174.85, "bid_size": 1.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0017, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 176.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.75, "last_trade_time": "2026-09-08T11:26:10", "percent_change": 0.0, "prev_day_close": 185.775001525879}, {"option": "QCOM270617C00360000", "bid": 0.65, "bid_size": 448.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.4968, "open_interest": 652.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0017, "vega": 0.1619, "theta": -0.0178, "rho": 0.0532, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-26T12:48:27", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "QCOM270617P00360000", "bid": 185.0, "bid_size": 1.0, "ask": 188.95, "ask_size": 1.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0006, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 186.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.2, "last_trade_time": "2026-09-11T09:30:08", "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "QCOM270617C00370000", "bid": 0.86, "bid_size": 530.0, "ask": 1.85, "ask_size": 506.0, "iv": 0.5224, "open_interest": 1152.0, "volume": 2.0, "delta": 0.0542, "gamma": 0.0016, "vega": 0.1485, "theta": -0.0164, "rho": 0.0478, "theo": 1.3314, "change": -0.01, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:01:41", "percent_change": -0.862071, "prev_day_close": 1.16000002622604}, {"option": "QCOM270617P00370000", "bid": 195.65, "bid_size": 1.0, "ask": 198.9, "ask_size": 1.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 196.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.89, "last_trade_time": "2026-10-05T15:00:23", "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "QCOM270917C00080000", "bid": 93.5, "bid_size": 74.0, "ask": 96.4, "ask_size": 31.0, "iv": 0.5743, "open_interest": 2.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0009, "vega": 0.1197, "theta": 0.0, "rho": 0.5411, "theo": 95.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.85, "last_trade_time": "2026-09-28T11:47:59", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "QCOM270917P00080000", "bid": 1.0, "bid_size": 156.0, "ask": 3.7, "ask_size": 143.0, "iv": 0.6013, "open_interest": 200.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0009, "vega": 0.1295, "theta": -0.0109, "rho": -0.0663, "theo": 1.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T11:04:00", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "QCOM270917C00085000", "bid": 89.1, "bid_size": 53.0, "ask": 92.4, "ask_size": 53.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0011, "vega": 0.1469, "theta": -0.0014, "rho": 0.603, "theo": 90.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "QCOM270917P00085000", "bid": 1.0, "bid_size": 134.0, "ask": 3.65, "ask_size": 205.0, "iv": 0.5535, "open_interest": 69.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0011, "vega": 0.154, "theta": -0.0128, "rho": -0.0824, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T14:13:03", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "QCOM270917C00090000", "bid": 84.5, "bid_size": 14.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0013, "vega": 0.1742, "theta": -0.004, "rho": 0.6274, "theo": 86.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9750022888184}, {"option": "QCOM270917P00090000", "bid": 1.95, "bid_size": 192.0, "ask": 3.25, "ask_size": 287.0, "iv": 0.5468, "open_interest": 383.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0013, "vega": 0.1795, "theta": -0.0148, "rho": -0.1003, "theo": 2.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T12:22:47", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "QCOM270917C00095000", "bid": 80.5, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.5371, "open_interest": 2.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0015, "vega": 0.1999, "theta": -0.0067, "rho": 0.645, "theo": 82.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-09-21T10:10:21", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "QCOM270917P00095000", "bid": 2.36, "bid_size": 295.0, "ask": 4.05, "ask_size": 519.0, "iv": 0.5402, "open_interest": 54.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0016, "vega": 0.2081, "theta": -0.0168, "rho": -0.1214, "theo": 3.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T14:39:49", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "QCOM270917C00100000", "bid": 76.3, "bid_size": 38.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.5264, "open_interest": 6.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0017, "vega": 0.2326, "theta": -0.0095, "rho": 0.661, "theo": 77.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-10-30T11:03:27", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "QCOM270917P00100000", "bid": 3.2, "bid_size": 421.0, "ask": 4.7, "ask_size": 878.0, "iv": 0.5359, "open_interest": 156.0, "volume": 39.0, "delta": -0.0803, "gamma": 0.0018, "vega": 0.2371, "theta": -0.019, "rho": -0.1445, "theo": 3.7055, "change": -0.375, "open": 4.3, "high": 4.3, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:03:42", "percent_change": -8.28729, "prev_day_close": 4.52500009536743}, {"option": "QCOM270917C00105000", "bid": 72.35, "bid_size": 1.0, "ask": 75.65, "ask_size": 1.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.002, "vega": 0.2599, "theta": -0.0123, "rho": 0.6757, "theo": 73.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "QCOM270917P00105000", "bid": 3.5, "bid_size": 738.0, "ask": 5.6, "ask_size": 786.0, "iv": 0.5225, "open_interest": 1480.0, "volume": 28.0, "delta": -0.0947, "gamma": 0.002, "vega": 0.2687, "theta": -0.0213, "rho": -0.1712, "theo": 4.486, "change": -0.125, "open": 4.6, "high": 5.2, "low": 4.55, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:28:58", "percent_change": -2.34742, "prev_day_close": 5.32500004768372}, {"option": "QCOM270917C00110000", "bid": 68.4, "bid_size": 18.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0023, "vega": 0.2951, "theta": -0.0152, "rho": 0.6857, "theo": 69.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3249988555908}, {"option": "QCOM270917P00110000", "bid": 4.2, "bid_size": 176.0, "ask": 7.15, "ask_size": 207.0, "iv": 0.5248, "open_interest": 656.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0023, "vega": 0.2999, "theta": -0.0236, "rho": -0.1998, "theo": 5.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T09:50:04", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QCOM270917C00115000", "bid": 64.55, "bid_size": 19.0, "ask": 67.7, "ask_size": 13.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0025, "vega": 0.324, "theta": -0.0181, "rho": 0.6944, "theo": 66.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "QCOM270917P00115000", "bid": 5.75, "bid_size": 164.0, "ask": 8.05, "ask_size": 297.0, "iv": 0.5256, "open_interest": 163.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0026, "vega": 0.3331, "theta": -0.026, "rho": -0.231, "theo": 6.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:35:48", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "QCOM270917C00120000", "bid": 60.9, "bid_size": 87.0, "ask": 64.3, "ask_size": 114.0, "iv": 0.5153, "open_interest": 12.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0028, "vega": 0.3598, "theta": -0.021, "rho": 0.6981, "theo": 62.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.76, "last_trade_time": "2026-10-08T11:53:00", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "QCOM270917P00120000", "bid": 6.55, "bid_size": 258.0, "ask": 9.5, "ask_size": 322.0, "iv": 0.5197, "open_interest": 591.0, "volume": 10.0, "delta": -0.1467, "gamma": 0.0029, "vega": 0.3647, "theta": -0.0283, "rho": -0.2641, "theo": 7.5767, "change": -0.855, "open": 8.37, "high": 8.37, "low": 8.37, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-04T12:02:52", "percent_change": -9.26829, "prev_day_close": 9.22499990463257}, {"option": "QCOM270917C00125000", "bid": 57.3, "bid_size": 5.0, "ask": 60.45, "ask_size": 13.0, "iv": 0.4994, "open_interest": 27.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0031, "vega": 0.3886, "theta": -0.0239, "rho": 0.7008, "theo": 58.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.45, "last_trade_time": "2026-10-14T15:05:01", "percent_change": 0.0, "prev_day_close": 51.5999984741211}, {"option": "QCOM270917P00125000", "bid": 7.85, "bid_size": 36.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.5143, "open_interest": 1868.0, "volume": 12.0, "delta": -0.1667, "gamma": 0.0031, "vega": 0.397, "theta": -0.0306, "rho": -0.3009, "theo": 8.8812, "change": -0.6, "open": 9.9, "high": 10.4, "low": 9.9, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T15:32:22", "percent_change": -5.5814, "prev_day_close": 10.75}, {"option": "QCOM270917C00130000", "bid": 54.0, "bid_size": 124.0, "ask": 57.1, "ask_size": 85.0, "iv": 0.4995, "open_interest": 31.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0034, "vega": 0.4227, "theta": -0.0266, "rho": 0.6989, "theo": 55.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.83, "last_trade_time": "2026-11-02T12:31:08", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "QCOM270917P00130000", "bid": 9.15, "bid_size": 190.0, "ask": 12.25, "ask_size": 211.0, "iv": 0.5104, "open_interest": 1268.0, "volume": 3.0, "delta": -0.1879, "gamma": 0.0034, "vega": 0.4277, "theta": -0.0328, "rho": -0.3377, "theo": 10.3331, "change": -1.35, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T09:48:59", "percent_change": -10.8434, "prev_day_close": 12.4500002861023}, {"option": "QCOM270917C00135000", "bid": 50.75, "bid_size": 80.0, "ask": 53.7, "ask_size": 22.0, "iv": 0.5027, "open_interest": 9.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0036, "vega": 0.45, "theta": -0.0293, "rho": 0.6959, "theo": 52.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-10-30T13:52:39", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "QCOM270917P00135000", "bid": 10.95, "bid_size": 436.0, "ask": 14.05, "ask_size": 159.0, "iv": 0.5126, "open_interest": 936.0, "volume": 8.0, "delta": -0.2101, "gamma": 0.0037, "vega": 0.4572, "theta": -0.0348, "rho": -0.3776, "theo": 11.9298, "change": -1.1, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T12:05:42", "percent_change": -7.66551, "prev_day_close": 14.3500003814697}, {"option": "QCOM270917C00140000", "bid": 48.0, "bid_size": 92.0, "ask": 51.2, "ask_size": 129.0, "iv": 0.5048, "open_interest": 10.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0038, "vega": 0.4803, "theta": -0.0318, "rho": 0.6895, "theo": 49.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.19, "last_trade_time": "2026-10-30T13:52:57", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "QCOM270917P00140000", "bid": 12.75, "bid_size": 165.0, "ask": 15.75, "ask_size": 352.0, "iv": 0.5095, "open_interest": 1067.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0039, "vega": 0.4844, "theta": -0.0368, "rho": -0.4174, "theo": 13.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-11-03T10:01:38", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QCOM270917C00145000", "bid": 44.6, "bid_size": 218.0, "ask": 47.75, "ask_size": 70.0, "iv": 0.4922, "open_interest": 88.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0041, "vega": 0.5047, "theta": -0.0341, "rho": 0.6813, "theo": 46.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.87, "last_trade_time": "2026-11-02T12:31:08", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "QCOM270917P00145000", "bid": 14.4, "bid_size": 327.0, "ask": 17.65, "ask_size": 483.0, "iv": 0.5074, "open_interest": 688.0, "volume": 10.0, "delta": -0.2569, "gamma": 0.0041, "vega": 0.5097, "theta": -0.0386, "rho": -0.4578, "theo": 15.5697, "change": -0.775, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T11:39:25", "percent_change": -4.21769, "prev_day_close": 18.375}, {"option": "QCOM270917C00150000", "bid": 41.6, "bid_size": 144.0, "ask": 45.7, "ask_size": 2.0, "iv": 0.4916, "open_interest": 32.0, "volume": 1.0, "delta": 0.7257, "gamma": 0.0043, "vega": 0.5265, "theta": -0.0362, "rho": 0.6726, "theo": 43.504, "change": 3.315, "open": 40.54, "high": 40.54, "low": 40.54, "tick": "up", "last_trade_price": 40.54, "last_trade_time": "2026-11-04T15:46:44", "percent_change": 8.9053, "prev_day_close": 37.2250003814697}, {"option": "QCOM270917P00150000", "bid": 16.8, "bid_size": 150.0, "ask": 19.35, "ask_size": 413.0, "iv": 0.5033, "open_interest": 891.0, "volume": 1.0, "delta": -0.2812, "gamma": 0.0044, "vega": 0.5337, "theta": -0.0402, "rho": -0.5008, "theo": 17.6077, "change": -2.3, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T15:49:57", "percent_change": -11.1111, "prev_day_close": 20.6999998092651}, {"option": "QCOM270917C00155000", "bid": 39.1, "bid_size": 65.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.4957, "open_interest": 8.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0044, "vega": 0.5503, "theta": -0.0381, "rho": 0.6591, "theo": 40.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-10-27T13:38:31", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "QCOM270917P00155000", "bid": 18.85, "bid_size": 71.0, "ask": 21.9, "ask_size": 215.0, "iv": 0.5038, "open_interest": 278.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0046, "vega": 0.5545, "theta": -0.0416, "rho": -0.5404, "theo": 19.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-03T11:42:09", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "QCOM270917C00160000", "bid": 36.65, "bid_size": 320.0, "ask": 39.55, "ask_size": 52.0, "iv": 0.4883, "open_interest": 56.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0046, "vega": 0.5681, "theta": -0.0398, "rho": 0.6466, "theo": 38.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T09:50:46", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "QCOM270917P00160000", "bid": 21.65, "bid_size": 14.0, "ask": 23.0, "ask_size": 128.0, "iv": 0.4805, "open_interest": 597.0, "volume": 6.0, "delta": -0.3311, "gamma": 0.0047, "vega": 0.573, "theta": -0.0428, "rho": -0.5821, "theo": 22.1068, "change": -3.375, "open": 23.75, "high": 25.0, "low": 22.35, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-11-04T15:59:23", "percent_change": -13.1195, "prev_day_close": 25.7250003814697}, {"option": "QCOM270917C00165000", "bid": 34.1, "bid_size": 18.0, "ask": 37.7, "ask_size": 2.0, "iv": 0.4852, "open_interest": 67.0, "volume": 6.0, "delta": 0.6524, "gamma": 0.0048, "vega": 0.5856, "theta": -0.0412, "rho": 0.6315, "theo": 35.9078, "change": 5.4, "open": 34.02, "high": 36.0, "low": 30.69, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 17.6471, "prev_day_close": 30.5999994277954}, {"option": "QCOM270917P00165000", "bid": 23.8, "bid_size": 36.0, "ask": 26.7, "ask_size": 36.0, "iv": 0.5025, "open_interest": 1029.0, "volume": 9.0, "delta": -0.3563, "gamma": 0.0049, "vega": 0.5884, "theta": -0.0438, "rho": -0.6222, "theo": 24.5677, "change": -3.695, "open": 26.1, "high": 28.4, "low": 24.88, "tick": "down", "last_trade_price": 24.88, "last_trade_time": "2026-11-04T15:59:48", "percent_change": -12.9309, "prev_day_close": 28.5750007629394}, {"option": "QCOM270917C00170000", "bid": 31.75, "bid_size": 368.0, "ask": 35.0, "ask_size": 183.0, "iv": 0.4853, "open_interest": 602.0, "volume": 4.0, "delta": 0.6279, "gamma": 0.0049, "vega": 0.5989, "theta": -0.0425, "rho": 0.6155, "theo": 33.6465, "change": 4.425, "open": 30.84, "high": 32.8, "low": 30.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-04T15:56:29", "percent_change": 15.5947, "prev_day_close": 28.375}, {"option": "QCOM270917P00170000", "bid": 26.5, "bid_size": 62.0, "ask": 29.35, "ask_size": 222.0, "iv": 0.5026, "open_interest": 284.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.005, "vega": 0.6014, "theta": -0.0446, "rho": -0.6624, "theo": 27.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-11-03T13:30:26", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "QCOM270917C00175000", "bid": 29.7, "bid_size": 36.0, "ask": 32.7, "ask_size": 4.0, "iv": 0.4824, "open_interest": 113.0, "volume": 8.0, "delta": 0.6034, "gamma": 0.005, "vega": 0.6097, "theta": -0.0435, "rho": 0.6, "theo": 31.502, "change": 3.775, "open": 30.15, "high": 30.15, "low": 30.15, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 14.3128, "prev_day_close": 26.375}, {"option": "QCOM270917P00175000", "bid": 28.55, "bid_size": 125.0, "ask": 32.1, "ask_size": 170.0, "iv": 0.4962, "open_interest": 172.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0051, "vega": 0.6118, "theta": -0.0452, "rho": -0.702, "theo": 29.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-30T15:45:26", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "QCOM270917C00180000", "bid": 27.5, "bid_size": 18.0, "ask": 31.0, "ask_size": 23.0, "iv": 0.4843, "open_interest": 165.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0051, "vega": 0.6189, "theta": -0.0444, "rho": 0.5815, "theo": 29.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T14:23:20", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "QCOM270917P00180000", "bid": 31.35, "bid_size": 124.0, "ask": 34.95, "ask_size": 206.0, "iv": 0.4944, "open_interest": 197.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0052, "vega": 0.6192, "theta": -0.0456, "rho": -0.736, "theo": 32.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.33, "last_trade_time": "2026-10-30T15:54:10", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "QCOM270917C00185000", "bid": 25.75, "bid_size": 161.0, "ask": 29.0, "ask_size": 196.0, "iv": 0.484, "open_interest": 121.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0051, "vega": 0.6251, "theta": -0.045, "rho": 0.5636, "theo": 27.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T09:54:31", "percent_change": 0.0, "prev_day_close": 23.3250007629395}, {"option": "QCOM270917P00185000", "bid": 34.3, "bid_size": 129.0, "ask": 37.95, "ask_size": 193.0, "iv": 0.4932, "open_interest": 220.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0053, "vega": 0.6245, "theta": -0.0458, "rho": -0.7698, "theo": 35.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.62, "last_trade_time": "2026-10-30T15:50:13", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "QCOM270917C00190000", "bid": 24.0, "bid_size": 12.0, "ask": 26.9, "ask_size": 2.0, "iv": 0.4892, "open_interest": 125.0, "volume": 1.0, "delta": 0.5318, "gamma": 0.0052, "vega": 0.629, "theta": -0.0455, "rho": 0.5465, "theo": 25.801, "change": 2.465, "open": 23.79, "high": 23.79, "low": 23.79, "tick": "up", "last_trade_price": 23.79, "last_trade_time": "2026-11-04T10:43:15", "percent_change": 11.5592, "prev_day_close": 21.3249998092651}, {"option": "QCOM270917P00190000", "bid": 37.5, "bid_size": 124.0, "ask": 41.0, "ask_size": 196.0, "iv": 0.4875, "open_interest": 257.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0054, "vega": 0.6269, "theta": -0.0459, "rho": -0.8063, "theo": 38.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.05, "last_trade_time": "2026-10-26T11:40:23", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "QCOM270917C00195000", "bid": 22.25, "bid_size": 160.0, "ask": 25.9, "ask_size": 220.0, "iv": 0.485, "open_interest": 157.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0052, "vega": 0.6308, "theta": -0.0457, "rho": 0.5265, "theo": 24.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-03T15:30:09", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "QCOM270917P00195000", "bid": 40.7, "bid_size": 166.0, "ask": 44.4, "ask_size": 196.0, "iv": 0.4907, "open_interest": 844.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0054, "vega": 0.6268, "theta": -0.0458, "rho": -0.8347, "theo": 42.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-10-30T15:46:10", "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "QCOM270917C00200000", "bid": 20.55, "bid_size": 94.0, "ask": 23.65, "ask_size": 5.0, "iv": 0.4825, "open_interest": 807.0, "volume": 2.0, "delta": 0.4864, "gamma": 0.0052, "vega": 0.6308, "theta": -0.0458, "rho": 0.5077, "theo": 22.5623, "change": 1.525, "open": 18.1, "high": 20.05, "low": 18.1, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-04T15:46:11", "percent_change": 8.23212, "prev_day_close": 18.5249996185303}, {"option": "QCOM270917P00200000", "bid": 44.1, "bid_size": 6.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.4931, "open_interest": 230.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0054, "vega": 0.6246, "theta": -0.0455, "rho": -0.8609, "theo": 45.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-11-02T15:58:02", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "QCOM270917C00210000", "bid": 17.75, "bid_size": 258.0, "ask": 21.1, "ask_size": 161.0, "iv": 0.4862, "open_interest": 236.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0051, "vega": 0.6244, "theta": -0.0456, "rho": 0.4705, "theo": 19.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-11-02T15:40:20", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "QCOM270917P00210000", "bid": 51.2, "bid_size": 46.0, "ask": 54.5, "ask_size": 203.0, "iv": 0.4908, "open_interest": 135.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0055, "vega": 0.6137, "theta": -0.0446, "rho": -0.9082, "theo": 52.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-11-02T12:51:28", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "QCOM270917C00220000", "bid": 15.2, "bid_size": 14.0, "ask": 18.4, "ask_size": 30.0, "iv": 0.4755, "open_interest": 688.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.005, "vega": 0.6133, "theta": -0.0449, "rho": 0.4339, "theo": 17.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-11-03T12:33:37", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "QCOM270917P00220000", "bid": 57.7, "bid_size": 2.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.494, "open_interest": 32.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0054, "vega": 0.5973, "theta": -0.0434, "rho": -0.9452, "theo": 59.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.63, "last_trade_time": "2026-10-30T15:51:23", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "QCOM270917C00230000", "bid": 13.5, "bid_size": 183.0, "ask": 16.5, "ask_size": 296.0, "iv": 0.4746, "open_interest": 163.0, "volume": 1.0, "delta": 0.3655, "gamma": 0.0049, "vega": 0.5949, "theta": -0.0437, "rho": 0.398, "theo": 15.0703, "change": 1.925, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T12:32:55", "percent_change": 15.8763, "prev_day_close": 12.125}, {"option": "QCOM270917P00230000", "bid": 66.3, "bid_size": 5.0, "ask": 69.5, "ask_size": 8.0, "iv": 0.4943, "open_interest": 26.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0054, "vega": 0.5699, "theta": -0.0418, "rho": -0.9593, "theo": 67.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-09-15T15:36:14", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "QCOM270917C00240000", "bid": 11.5, "bid_size": 191.0, "ask": 14.9, "ask_size": 328.0, "iv": 0.4746, "open_interest": 377.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0047, "vega": 0.5737, "theta": -0.0423, "rho": 0.3658, "theo": 13.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T13:16:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "QCOM270917P00240000", "bid": 74.5, "bid_size": 19.0, "ask": 77.5, "ask_size": 31.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0053, "vega": 0.5392, "theta": -0.04, "rho": -0.9599, "theo": 75.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.65, "last_trade_time": "2026-11-02T15:25:40", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "QCOM270917C00250000", "bid": 9.5, "bid_size": 531.0, "ask": 12.4, "ask_size": 119.0, "iv": 0.4747, "open_interest": 433.0, "volume": 5.0, "delta": 0.2995, "gamma": 0.0045, "vega": 0.5501, "theta": -0.0407, "rho": 0.3328, "theo": 11.5646, "change": 0.25, "open": 10.73, "high": 10.73, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T14:19:12", "percent_change": 2.68817, "prev_day_close": 9.30000019073486}, {"option": "QCOM270917P00250000", "bid": 82.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.5014, "open_interest": 2.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0052, "vega": 0.5029, "theta": -0.0381, "rho": -0.9481, "theo": 83.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.95, "last_trade_time": "2026-10-26T10:00:44", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "QCOM270917C00260000", "bid": 8.5, "bid_size": 203.0, "ask": 11.05, "ask_size": 207.0, "iv": 0.4742, "open_interest": 411.0, "volume": 2.0, "delta": 0.2708, "gamma": 0.0043, "vega": 0.5244, "theta": -0.0389, "rho": 0.3048, "theo": 10.1548, "change": 1.7, "open": 9.15, "high": 9.75, "low": 9.15, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T11:30:48", "percent_change": 21.118, "prev_day_close": 8.05000019073486}, {"option": "QCOM270917P00260000", "bid": 91.7, "bid_size": 14.0, "ask": 94.2, "ask_size": 5.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.005, "vega": 0.465, "theta": -0.0358, "rho": -0.9196, "theo": 92.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "QCOM270917C00270000", "bid": 7.0, "bid_size": 187.0, "ask": 10.6, "ask_size": 429.0, "iv": 0.4842, "open_interest": 48.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.004, "vega": 0.498, "theta": -0.037, "rho": 0.2766, "theo": 8.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T12:37:59", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "QCOM270917P00270000", "bid": 99.2, "bid_size": 1.0, "ask": 103.5, "ask_size": 12.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0048, "vega": 0.4216, "theta": -0.0333, "rho": -0.8761, "theo": 101.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.174999237061}, {"option": "QCOM270917C00280000", "bid": 5.65, "bid_size": 72.0, "ask": 9.1, "ask_size": 119.0, "iv": 0.4778, "open_interest": 223.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0038, "vega": 0.4709, "theta": -0.0351, "rho": 0.2529, "theo": 7.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T13:53:09", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "QCOM270917P00280000", "bid": 109.3, "bid_size": 1.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0046, "vega": 0.3817, "theta": -0.0303, "rho": -0.845, "theo": 110.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.325000762939}, {"option": "QCOM270917C00290000", "bid": 5.35, "bid_size": 37.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.4723, "open_interest": 403.0, "volume": 2.0, "delta": 0.2004, "gamma": 0.0036, "vega": 0.4446, "theta": -0.0332, "rho": 0.2296, "theo": 6.9645, "change": 0.9, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T12:37:29", "percent_change": 16.2162, "prev_day_close": 5.54999995231628}, {"option": "QCOM270917P00290000", "bid": 117.4, "bid_size": 1.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0043, "vega": 0.3393, "theta": -0.0268, "rho": -0.7861, "theo": 119.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.724998474121}, {"option": "QCOM271217C00085000", "bid": 89.5, "bid_size": 2.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0011, "vega": 0.1898, "theta": -0.0003, "rho": 0.7623, "theo": 91.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5250015258789}, {"option": "QCOM271217P00085000", "bid": 1.22, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0012, "vega": 0.2011, "theta": -0.0125, "rho": -0.1321, "theo": 2.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "QCOM271217C00090000", "bid": 85.5, "bid_size": 6.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0013, "vega": 0.2255, "theta": -0.0027, "rho": 0.7845, "theo": 87.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5250015258789}, {"option": "QCOM271217P00090000", "bid": 2.46, "bid_size": 15.0, "ask": 4.85, "ask_size": 26.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0014, "vega": 0.2314, "theta": -0.0142, "rho": -0.1582, "theo": 3.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "QCOM271217C00095000", "bid": 81.5, "bid_size": 7.0, "ask": 85.25, "ask_size": 5.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0015, "vega": 0.2512, "theta": -0.0051, "rho": 0.8095, "theo": 83.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "QCOM271217P00095000", "bid": 2.94, "bid_size": 55.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.53, "open_interest": 0.0, "volume": 10.0, "delta": -0.0785, "gamma": 0.0016, "vega": 0.2635, "theta": -0.0161, "rho": -0.1874, "theo": 4.1333, "change": -0.2, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:03:42", "percent_change": -4.0404, "prev_day_close": 4.95000004768372}, {"option": "QCOM271217C00100000", "bid": 78.0, "bid_size": 12.0, "ask": 81.95, "ask_size": 6.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0018, "vega": 0.2902, "theta": -0.0076, "rho": 0.8243, "theo": 79.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "QCOM271217P00100000", "bid": 3.05, "bid_size": 30.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0018, "vega": 0.2964, "theta": -0.0179, "rho": -0.2198, "theo": 4.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "QCOM271217C00105000", "bid": 74.0, "bid_size": 1.0, "ask": 77.1, "ask_size": 3.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.002, "vega": 0.3183, "theta": -0.0101, "rho": 0.8425, "theo": 75.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "QCOM271217P00105000", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.002, "vega": 0.3306, "theta": -0.0198, "rho": -0.2554, "theo": 5.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "QCOM271217C00110000", "bid": 70.0, "bid_size": 15.0, "ask": 73.5, "ask_size": 9.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0022, "vega": 0.3581, "theta": -0.0126, "rho": 0.8502, "theo": 72.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5750007629394}, {"option": "QCOM271217P00110000", "bid": 5.0, "bid_size": 32.0, "ask": 8.25, "ask_size": 33.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0022, "vega": 0.3644, "theta": -0.0217, "rho": -0.293, "theo": 7.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "QCOM271217C00115000", "bid": 66.5, "bid_size": 37.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.5151, "open_interest": 0.0, "volume": 1.0, "delta": 0.8658, "gamma": 0.0024, "vega": 0.3877, "theta": -0.015, "rho": 0.8609, "theo": 68.5811, "change": 2.9, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T13:58:44", "percent_change": 4.74632, "prev_day_close": 61.1000003814697}, {"option": "QCOM271217P00115000", "bid": 6.55, "bid_size": 33.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0025, "vega": 0.3982, "theta": -0.0236, "rho": -0.3335, "theo": 8.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "QCOM271217C00120000", "bid": 63.0, "bid_size": 6.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0026, "vega": 0.4257, "theta": -0.0175, "rho": 0.8626, "theo": 65.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6750011444092}, {"option": "QCOM271217P00120000", "bid": 8.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0027, "vega": 0.4316, "theta": -0.0254, "rho": -0.3752, "theo": 9.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "QCOM271217C00125000", "bid": 60.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0029, "vega": 0.4554, "theta": -0.0198, "rho": 0.8659, "theo": 61.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "QCOM271217P00125000", "bid": 9.3, "bid_size": 1.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0029, "vega": 0.4634, "theta": -0.0272, "rho": -0.4191, "theo": 11.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QCOM271217C00130000", "bid": 56.5, "bid_size": 43.0, "ask": 60.45, "ask_size": 27.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0031, "vega": 0.4898, "theta": -0.0221, "rho": 0.8628, "theo": 58.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "QCOM271217P00130000", "bid": 10.9, "bid_size": 35.0, "ask": 15.0, "ask_size": 36.0, "iv": 0.5036, "open_interest": 200.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0031, "vega": 0.495, "theta": -0.0288, "rho": -0.465, "theo": 12.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-02T15:26:24", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "QCOM271217C00135000", "bid": 53.5, "bid_size": 58.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.4886, "open_interest": 0.0, "volume": 3.0, "delta": 0.7902, "gamma": 0.0033, "vega": 0.5177, "theta": -0.0243, "rho": 0.8596, "theo": 55.6618, "change": 0.1, "open": 54.0, "high": 54.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T13:50:14", "percent_change": 0.2045, "prev_day_close": 48.8999996185303}, {"option": "QCOM271217P00135000", "bid": 12.5, "bid_size": 68.0, "ask": 16.65, "ask_size": 70.0, "iv": 0.4992, "open_interest": 108.0, "volume": 35.0, "delta": -0.2167, "gamma": 0.0033, "vega": 0.5247, "theta": -0.0304, "rho": -0.5109, "theo": 14.4357, "change": -1.55, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-04T10:02:45", "percent_change": -9.22619, "prev_day_close": 16.8000001907349}, {"option": "QCOM271217C00140000", "bid": 51.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.4951, "open_interest": 1.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0034, "vega": 0.5426, "theta": -0.0263, "rho": 0.8569, "theo": 52.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.32, "last_trade_time": "2026-11-02T09:31:52", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "QCOM271217P00140000", "bid": 14.75, "bid_size": 67.0, "ask": 18.5, "ask_size": 74.0, "iv": 0.5007, "open_interest": 0.0, "volume": 19.0, "delta": -0.2377, "gamma": 0.0035, "vega": 0.5524, "theta": -0.0319, "rho": -0.5606, "theo": 16.325, "change": -0.875, "open": 17.85, "high": 18.15, "low": 17.85, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T13:49:58", "percent_change": -4.59921, "prev_day_close": 19.0250005722046}, {"option": "QCOM271217C00145000", "bid": 48.0, "bid_size": 2.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.4885, "open_interest": 0.0, "volume": 1.0, "delta": 0.7487, "gamma": 0.0036, "vega": 0.5723, "theta": -0.0282, "rho": 0.8445, "theo": 49.9941, "change": 3.12, "open": 47.22, "high": 47.22, "low": 47.22, "tick": "up", "last_trade_price": 47.22, "last_trade_time": "2026-11-04T15:46:44", "percent_change": 7.07483, "prev_day_close": 44.1000003814697}, {"option": "QCOM271217P00145000", "bid": 16.5, "bid_size": 35.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.4967, "open_interest": 1.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0037, "vega": 0.5783, "theta": -0.0333, "rho": -0.606, "theo": 18.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "QCOM271217C00150000", "bid": 45.5, "bid_size": 1.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0038, "vega": 0.5947, "theta": -0.0299, "rho": 0.8353, "theo": 47.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "QCOM271217P00150000", "bid": 18.5, "bid_size": 6.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0039, "vega": 0.6014, "theta": -0.0345, "rho": -0.6531, "theo": 20.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "QCOM271217C00155000", "bid": 43.0, "bid_size": 20.0, "ask": 46.35, "ask_size": 19.0, "iv": 0.4897, "open_interest": 1.0, "volume": 1.0, "delta": 0.7061, "gamma": 0.0039, "vega": 0.618, "theta": -0.0315, "rho": 0.8218, "theo": 44.8264, "change": 2.875, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-11-04T11:38:04", "percent_change": 7.35764, "prev_day_close": 39.0750007629394}, {"option": "QCOM271217P00155000", "bid": 21.0, "bid_size": 11.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.004, "vega": 0.6229, "theta": -0.0356, "rho": -0.7056, "theo": 22.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "QCOM271217C00160000", "bid": 40.5, "bid_size": 22.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.4876, "open_interest": 1.0, "volume": 2.0, "delta": 0.6847, "gamma": 0.0041, "vega": 0.6365, "theta": -0.0329, "rho": 0.8088, "theo": 42.4318, "change": 3.925, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T13:02:41", "percent_change": 10.5867, "prev_day_close": 37.0749988555908}, {"option": "QCOM271217P00160000", "bid": 23.5, "bid_size": 17.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0042, "vega": 0.6414, "theta": -0.0365, "rho": -0.7487, "theo": 25.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "QCOM271217C00165000", "bid": 38.0, "bid_size": 3.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0042, "vega": 0.6528, "theta": -0.0342, "rho": 0.7952, "theo": 40.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "QCOM271217P00165000", "bid": 26.2, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4964, "open_interest": 1.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0043, "vega": 0.6576, "theta": -0.0373, "rho": -0.7924, "theo": 27.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-02T09:44:56", "percent_change": 0.0, "prev_day_close": 31.4250001907349}, {"option": "QCOM271217C00170000", "bid": 36.1, "bid_size": 19.0, "ask": 39.85, "ask_size": 19.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0043, "vega": 0.6686, "theta": -0.0353, "rho": 0.7776, "theo": 37.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.66, "last_trade_time": "2026-11-02T15:27:53", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "QCOM271217P00170000", "bid": 29.15, "bid_size": 17.0, "ask": 32.5, "ask_size": 22.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0044, "vega": 0.6718, "theta": -0.0379, "rho": -0.8441, "theo": 30.3481, "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": 34.5750007629394}, {"option": "QCOM271217C00175000", "bid": 34.0, "bid_size": 7.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0044, "vega": 0.6808, "theta": -0.0363, "rho": 0.7612, "theo": 35.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-11-03T11:48:13", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "QCOM271217P00175000", "bid": 32.6, "bid_size": 1.0, "ask": 35.5, "ask_size": 51.0, "iv": 0.5028, "open_interest": 4.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0046, "vega": 0.6829, "theta": -0.0384, "rho": -0.8812, "theo": 33.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.04, "last_trade_time": "2026-11-02T10:28:11", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "QCOM271217C00180000", "bid": 32.0, "bid_size": 36.0, "ask": 35.8, "ask_size": 36.0, "iv": 0.4927, "open_interest": 0.0, "volume": 31.0, "delta": 0.5994, "gamma": 0.0044, "vega": 0.6909, "theta": -0.0371, "rho": 0.7444, "theo": 33.943, "change": 3.65, "open": 32.0, "high": 32.5, "low": 32.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T15:53:52", "percent_change": 12.6516, "prev_day_close": 28.8500003814697}, {"option": "QCOM271217P00180000", "bid": 34.05, "bid_size": 1.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0046, "vega": 0.692, "theta": -0.0388, "rho": -0.9224, "theo": 35.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3249988555908}, {"option": "QCOM271217C00185000", "bid": 30.0, "bid_size": 41.0, "ask": 33.65, "ask_size": 1.0, "iv": 0.4837, "open_interest": 0.0, "volume": 2.0, "delta": 0.5785, "gamma": 0.0045, "vega": 0.6992, "theta": -0.0378, "rho": 0.7248, "theo": 32.0795, "change": 0.675, "open": 28.2, "high": 28.2, "low": 28.15, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-11-04T11:18:29", "percent_change": 2.45678, "prev_day_close": 27.4750003814697}, {"option": "QCOM271217P00185000", "bid": 36.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0047, "vega": 0.699, "theta": -0.0391, "rho": -0.969, "theo": 38.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "QCOM271217C00190000", "bid": 28.5, "bid_size": 2.0, "ask": 32.85, "ask_size": 1.0, "iv": 0.4872, "open_interest": 0.0, "volume": 1.0, "delta": 0.558, "gamma": 0.0045, "vega": 0.7054, "theta": -0.0384, "rho": 0.7063, "theo": 30.321, "change": 2.645, "open": 28.37, "high": 28.37, "low": 28.37, "tick": "up", "last_trade_price": 28.37, "last_trade_time": "2026-11-04T10:38:10", "percent_change": 10.2818, "prev_day_close": 25.7250003814697}, {"option": "QCOM271217P00190000", "bid": 39.55, "bid_size": 11.0, "ask": 44.5, "ask_size": 62.0, "iv": 0.4871, "open_interest": 1.0, "volume": 132.0, "delta": -0.4586, "gamma": 0.0048, "vega": 0.7031, "theta": -0.0392, "rho": -0.9997, "theo": 42.0242, "change": -1.265, "open": 44.05, "high": 45.75, "low": 43.79, "tick": "no_change", "last_trade_price": 45.36, "last_trade_time": "2026-11-04T14:02:22", "percent_change": -2.71314, "prev_day_close": 46.625}, {"option": "QCOM271217C00195000", "bid": 26.5, "bid_size": 32.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0046, "vega": 0.7098, "theta": -0.0388, "rho": 0.6876, "theo": 28.6509, "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": 24.125}, {"option": "QCOM271217P00195000", "bid": 43.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0048, "vega": 0.7051, "theta": -0.0392, "rho": -1.0322, "theo": 45.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "QCOM271217C00200000", "bid": 25.0, "bid_size": 54.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4817, "open_interest": 0.0, "volume": 7.0, "delta": 0.518, "gamma": 0.0046, "vega": 0.7117, "theta": -0.0391, "rho": 0.6676, "theo": 27.0662, "change": 0.075, "open": 23.5, "high": 23.5, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:52:19", "percent_change": 0.327153, "prev_day_close": 22.9250001907349}, {"option": "QCOM271217P00200000", "bid": 46.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.497, "open_interest": 0.0, "volume": 1.0, "delta": -0.5016, "gamma": 0.0049, "vega": 0.7068, "theta": -0.039, "rho": -1.0762, "theo": 48.4815, "change": -3.775, "open": 50.2, "high": 50.2, "low": 50.2, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-11-04T09:41:09", "percent_change": -6.99398, "prev_day_close": 53.9750003814697}, {"option": "QCOM271217C00210000", "bid": 22.5, "bid_size": 91.0, "ask": 26.15, "ask_size": 96.0, "iv": 0.4876, "open_interest": 0.0, "volume": 146.0, "delta": 0.4799, "gamma": 0.0046, "vega": 0.7119, "theta": -0.0393, "rho": 0.6286, "theo": 24.1685, "change": 0.975, "open": 22.56, "high": 22.56, "low": 20.85, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-11-04T15:35:41", "percent_change": 4.72727, "prev_day_close": 20.625}, {"option": "QCOM271217P00210000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 54.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.005, "vega": 0.6993, "theta": -0.0385, "rho": -1.1269, "theo": 55.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8250007629394}, {"option": "QCOM271217C00220000", "bid": 19.5, "bid_size": 78.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4802, "open_interest": 1.0, "volume": 1.0, "delta": 0.4436, "gamma": 0.0046, "vega": 0.7049, "theta": -0.0392, "rho": 0.5891, "theo": 21.5773, "change": 0.775, "open": 18.75, "high": 18.75, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-04T15:35:02", "percent_change": 4.31154, "prev_day_close": 17.9750003814697}, {"option": "QCOM271217P00220000", "bid": 60.0, "bid_size": 4.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.005, "vega": 0.6881, "theta": -0.0377, "rho": -1.165, "theo": 62.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "QCOM271217C00230000", "bid": 17.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.4837, "open_interest": 1.0, "volume": 1.0, "delta": 0.4095, "gamma": 0.0045, "vega": 0.6945, "theta": -0.0388, "rho": 0.5511, "theo": 19.2793, "change": 2.27, "open": 18.42, "high": 18.42, "low": 18.42, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-11-04T10:38:10", "percent_change": 14.0557, "prev_day_close": 16.1499996185303}, {"option": "QCOM271217P00230000", "bid": 68.5, "bid_size": 31.0, "ask": 72.5, "ask_size": 34.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.005, "vega": 0.667, "theta": -0.0366, "rho": -1.2024, "theo": 70.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "QCOM271217C00240000", "bid": 15.5, "bid_size": 39.0, "ask": 18.95, "ask_size": 39.0, "iv": 0.4842, "open_interest": 1.0, "volume": 4.0, "delta": 0.3774, "gamma": 0.0044, "vega": 0.6781, "theta": -0.0381, "rho": 0.5137, "theo": 17.2353, "change": 1.825, "open": 16.45, "high": 16.45, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T13:31:17", "percent_change": 12.8748, "prev_day_close": 14.1749997138977}, {"option": "QCOM271217P00240000", "bid": 76.6, "bid_size": 27.0, "ask": 80.5, "ask_size": 31.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.005, "vega": 0.6423, "theta": -0.0354, "rho": -1.2087, "theo": 77.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "QCOM271217C00250000", "bid": 13.5, "bid_size": 42.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.4833, "open_interest": 0.0, "volume": 1.0, "delta": 0.3477, "gamma": 0.0042, "vega": 0.6604, "theta": -0.0372, "rho": 0.4781, "theo": 15.4287, "change": 1.35, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T12:15:19", "percent_change": 10.6719, "prev_day_close": 12.6500000953674}, {"option": "QCOM271217P00250000", "bid": 83.5, "bid_size": 67.0, "ask": 88.5, "ask_size": 67.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.005, "vega": 0.6095, "theta": -0.0341, "rho": -1.2207, "theo": 85.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "QCOM271217C00260000", "bid": 12.0, "bid_size": 78.0, "ask": 15.5, "ask_size": 68.0, "iv": 0.4836, "open_interest": 3.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0041, "vega": 0.6386, "theta": -0.0361, "rho": 0.4446, "theo": 13.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-03T10:46:18", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "QCOM271217P00260000", "bid": 93.4, "bid_size": 14.0, "ask": 97.0, "ask_size": 26.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0049, "vega": 0.5756, "theta": -0.0327, "rho": -1.1904, "theo": 94.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.875}, {"option": "QCOM280121C00065000", "bid": 107.5, "bid_size": 24.0, "ask": 112.0, "ask_size": 46.0, "iv": 0.6034, "open_interest": 119.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0005, "vega": 0.0996, "theta": 0.0, "rho": 0.4429, "theo": 109.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-10-30T12:10:35", "percent_change": 0.0, "prev_day_close": 100.625}, {"option": "QCOM280121P00065000", "bid": 0.88, "bid_size": 274.0, "ask": 1.65, "ask_size": 110.0, "iv": 0.5594, "open_interest": 1955.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0006, "vega": 0.1121, "theta": -0.0068, "rho": -0.0646, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T14:07:04", "percent_change": 0.0, "prev_day_close": 1.58000004291534}, {"option": "QCOM280121C00070000", "bid": 103.0, "bid_size": 30.0, "ask": 106.6, "ask_size": 30.0, "iv": 0.5348, "open_interest": 55.0, "volume": 1.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.1267, "theta": 0.0, "rho": 0.5219, "theo": 104.9605, "change": 0.85, "open": 97.0, "high": 97.0, "low": 97.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-11-04T11:22:54", "percent_change": 0.884034, "prev_day_close": 96.1500015258789}, {"option": "QCOM280121P00070000", "bid": 0.39, "bid_size": 379.0, "ask": 3.45, "ask_size": 133.0, "iv": 0.5716, "open_interest": 368.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0007, "vega": 0.1357, "theta": -0.008, "rho": -0.0815, "theo": 1.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T14:20:29", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "QCOM280121C00075000", "bid": 99.0, "bid_size": 1.0, "ask": 103.5, "ask_size": 7.0, "iv": 0.5347, "open_interest": 30.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0008, "vega": 0.1546, "theta": 0.0, "rho": 0.6314, "theo": 100.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.81, "last_trade_time": "2026-09-23T10:13:01", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "QCOM280121P00075000", "bid": 0.82, "bid_size": 362.0, "ask": 3.7, "ask_size": 305.0, "iv": 0.5551, "open_interest": 85.0, "volume": 1.0, "delta": -0.0399, "gamma": 0.0009, "vega": 0.1616, "theta": -0.0094, "rho": -0.1013, "theo": 2.0136, "change": -0.1, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T12:03:03", "percent_change": -4.03225, "prev_day_close": 2.4799998998642}, {"option": "QCOM280121C00080000", "bid": 94.5, "bid_size": 259.0, "ask": 98.35, "ask_size": 162.0, "iv": 0.5404, "open_interest": 103.0, "volume": 0.0, "delta": 0.955, "gamma": 0.001, "vega": 0.1833, "theta": 0.0, "rho": 0.7339, "theo": 96.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-10-14T13:41:44", "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "QCOM280121P00080000", "bid": 2.2, "bid_size": 27.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.5504, "open_interest": 820.0, "volume": 10.0, "delta": -0.0487, "gamma": 0.001, "vega": 0.1897, "theta": -0.011, "rho": -0.124, "theo": 2.5174, "change": -0.39, "open": 2.74, "high": 3.1, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T13:39:20", "percent_change": -12.7036, "prev_day_close": 3.07000005245209}, {"option": "QCOM280121C00085000", "bid": 90.5, "bid_size": 124.0, "ask": 93.75, "ask_size": 52.0, "iv": 0.5258, "open_interest": 73.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0012, "vega": 0.2149, "theta": -0.0014, "rho": 0.7659, "theo": 92.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-10-20T09:59:02", "percent_change": 0.0, "prev_day_close": 83.9249992370606}, {"option": "QCOM280121P00085000", "bid": 2.64, "bid_size": 312.0, "ask": 4.25, "ask_size": 734.0, "iv": 0.5421, "open_interest": 1198.0, "volume": 1.0, "delta": -0.0587, "gamma": 0.0012, "vega": 0.2198, "theta": -0.0126, "rho": -0.1498, "theo": 3.1085, "change": -0.275, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T09:32:50", "percent_change": -7.09677, "prev_day_close": 3.875}, {"option": "QCOM280121C00090000", "bid": 86.0, "bid_size": 157.0, "ask": 89.65, "ask_size": 54.0, "iv": 0.5108, "open_interest": 42.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0014, "vega": 0.2446, "theta": -0.0036, "rho": 0.7891, "theo": 88.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-10-30T11:52:17", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "QCOM280121P00090000", "bid": 3.25, "bid_size": 317.0, "ask": 4.95, "ask_size": 481.0, "iv": 0.5335, "open_interest": 300.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0014, "vega": 0.2515, "theta": -0.0142, "rho": -0.1785, "theo": 3.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T15:46:58", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "QCOM280121C00095000", "bid": 82.5, "bid_size": 222.0, "ask": 85.2, "ask_size": 11.0, "iv": 0.5216, "open_interest": 352.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0016, "vega": 0.2793, "theta": -0.0059, "rho": 0.8157, "theo": 84.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.8, "last_trade_time": "2026-10-27T13:44:34", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "QCOM280121P00095000", "bid": 3.9, "bid_size": 730.0, "ask": 5.95, "ask_size": 1003.0, "iv": 0.5286, "open_interest": 416.0, "volume": 10.0, "delta": -0.0823, "gamma": 0.0016, "vega": 0.2841, "theta": -0.016, "rho": -0.2106, "theo": 4.5871, "change": -0.245, "open": 5.13, "high": 5.23, "low": 4.9, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-04T13:39:20", "percent_change": -4.47489, "prev_day_close": 5.47500014305115}, {"option": "QCOM280121C00100000", "bid": 78.5, "bid_size": 313.0, "ask": 81.95, "ask_size": 77.0, "iv": 0.5114, "open_interest": 241.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0018, "vega": 0.3139, "theta": -0.0082, "rho": 0.8359, "theo": 80.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-30T15:45:19", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "QCOM280121P00100000", "bid": 4.6, "bid_size": 738.0, "ask": 7.0, "ask_size": 977.0, "iv": 0.5222, "open_interest": 2835.0, "volume": 1.0, "delta": -0.0959, "gamma": 0.0018, "vega": 0.3184, "theta": -0.0177, "rho": -0.2456, "theo": 5.4893, "change": -0.525, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:30:58", "percent_change": -8.04597, "prev_day_close": 6.52499985694885}, {"option": "QCOM280121C00105000", "bid": 74.5, "bid_size": 314.0, "ask": 77.95, "ask_size": 22.0, "iv": 0.5153, "open_interest": 97.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.002, "vega": 0.3475, "theta": -0.0106, "rho": 0.8528, "theo": 76.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-10-30T12:21:38", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "QCOM280121P00105000", "bid": 5.25, "bid_size": 199.0, "ask": 8.35, "ask_size": 235.0, "iv": 0.5171, "open_interest": 1314.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.002, "vega": 0.3526, "theta": -0.0195, "rho": -0.2829, "theo": 6.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-03T13:28:29", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "QCOM280121C00110000", "bid": 71.0, "bid_size": 390.0, "ask": 75.5, "ask_size": 139.0, "iv": 0.521, "open_interest": 69.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0022, "vega": 0.3831, "theta": -0.0129, "rho": 0.8714, "theo": 72.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-03T10:07:12", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "QCOM280121P00110000", "bid": 7.0, "bid_size": 287.0, "ask": 9.4, "ask_size": 583.0, "iv": 0.5198, "open_interest": 989.0, "volume": 1.0, "delta": -0.1264, "gamma": 0.0022, "vega": 0.388, "theta": -0.0213, "rho": -0.324, "theo": 7.6507, "change": -0.25, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T11:22:08", "percent_change": -2.76243, "prev_day_close": 9.0499997138977}, {"option": "QCOM280121C00115000", "bid": 67.5, "bid_size": 495.0, "ask": 71.0, "ask_size": 67.0, "iv": 0.4986, "open_interest": 146.0, "volume": 1.0, "delta": 0.8613, "gamma": 0.0024, "vega": 0.4164, "theta": -0.0152, "rho": 0.8772, "theo": 69.4301, "change": 5.7, "open": 67.5, "high": 67.5, "low": 67.5, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-11-04T12:40:38", "percent_change": 9.2233, "prev_day_close": 61.7999992370606}, {"option": "QCOM280121P00115000", "bid": 8.05, "bid_size": 198.0, "ask": 11.0, "ask_size": 267.0, "iv": 0.5173, "open_interest": 3355.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0024, "vega": 0.4221, "theta": -0.023, "rho": -0.3664, "theo": 8.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-02T15:11:06", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QCOM280121C00120000", "bid": 64.25, "bid_size": 189.0, "ask": 67.25, "ask_size": 20.0, "iv": 0.4934, "open_interest": 301.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0026, "vega": 0.4506, "theta": -0.0174, "rho": 0.8903, "theo": 66.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-03T11:39:32", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "QCOM280121P00120000", "bid": 8.65, "bid_size": 199.0, "ask": 12.35, "ask_size": 176.0, "iv": 0.5046, "open_interest": 2322.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0026, "vega": 0.4563, "theta": -0.0247, "rho": -0.4122, "theo": 10.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-02T14:47:22", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "QCOM280121C00125000", "bid": 61.0, "bid_size": 261.0, "ask": 65.0, "ask_size": 126.0, "iv": 0.5017, "open_interest": 55.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0028, "vega": 0.4834, "theta": -0.0195, "rho": 0.9092, "theo": 62.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-11-03T11:32:09", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "QCOM280121P00125000", "bid": 10.85, "bid_size": 39.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.5093, "open_interest": 1484.0, "volume": 12.0, "delta": -0.1794, "gamma": 0.0028, "vega": 0.4883, "theta": -0.0263, "rho": -0.4581, "theo": 11.8619, "change": -0.2, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T15:22:59", "percent_change": -1.45985, "prev_day_close": 13.6999998092651}, {"option": "QCOM280121C00130000", "bid": 58.0, "bid_size": 510.0, "ask": 61.2, "ask_size": 44.0, "iv": 0.4937, "open_interest": 522.0, "volume": 3.0, "delta": 0.8069, "gamma": 0.003, "vega": 0.5144, "theta": -0.0216, "rho": 0.9514, "theo": 59.7791, "change": 0.95, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-04T11:20:52", "percent_change": 1.8078, "prev_day_close": 52.5499992370606}, {"option": "QCOM280121P00130000", "bid": 12.15, "bid_size": 385.0, "ask": 14.1, "ask_size": 27.0, "iv": 0.4893, "open_interest": 2714.0, "volume": 27.0, "delta": -0.1986, "gamma": 0.003, "vega": 0.5187, "theta": -0.0279, "rho": -0.5072, "theo": 13.5318, "change": -2.45, "open": 14.9, "high": 15.0, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T15:58:14", "percent_change": -15.7051, "prev_day_close": 15.5999994277954}, {"option": "QCOM280121C00135000", "bid": 55.0, "bid_size": 373.0, "ask": 58.5, "ask_size": 136.0, "iv": 0.4943, "open_interest": 337.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0032, "vega": 0.544, "theta": -0.0235, "rho": 0.9466, "theo": 56.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.88, "last_trade_time": "2026-10-29T15:29:42", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "QCOM280121P00135000", "bid": 14.05, "bid_size": 215.0, "ask": 17.5, "ask_size": 250.0, "iv": 0.5038, "open_interest": 1633.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0032, "vega": 0.5493, "theta": -0.0294, "rho": -0.5566, "theo": 15.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-10-30T11:29:30", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "QCOM280121C00140000", "bid": 52.0, "bid_size": 83.0, "ask": 55.25, "ask_size": 6.0, "iv": 0.4878, "open_interest": 918.0, "volume": 3.0, "delta": 0.768, "gamma": 0.0033, "vega": 0.5716, "theta": -0.0254, "rho": 0.94, "theo": 54.0074, "change": 0.5, "open": 50.39, "high": 50.39, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-04T15:11:48", "percent_change": 1.06383, "prev_day_close": 47.0}, {"option": "QCOM280121P00140000", "bid": 16.15, "bid_size": 137.0, "ask": 19.5, "ask_size": 356.0, "iv": 0.5042, "open_interest": 1402.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0034, "vega": 0.5769, "theta": -0.0307, "rho": -0.6062, "theo": 17.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-10-30T15:36:13", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "QCOM280121C00145000", "bid": 49.0, "bid_size": 360.0, "ask": 52.65, "ask_size": 37.0, "iv": 0.4854, "open_interest": 322.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0035, "vega": 0.5972, "theta": -0.0271, "rho": 0.9313, "theo": 51.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.26, "last_trade_time": "2026-11-02T14:04:03", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "QCOM280121P00145000", "bid": 18.1, "bid_size": 137.0, "ask": 21.5, "ask_size": 419.0, "iv": 0.5013, "open_interest": 1386.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0036, "vega": 0.6022, "theta": -0.032, "rho": -0.6542, "theo": 19.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.37, "last_trade_time": "2026-11-03T13:28:29", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "QCOM280121C00150000", "bid": 46.5, "bid_size": 706.0, "ask": 49.9, "ask_size": 24.0, "iv": 0.484, "open_interest": 900.0, "volume": 3.0, "delta": 0.7278, "gamma": 0.0036, "vega": 0.621, "theta": -0.0287, "rho": 0.9199, "theo": 48.7243, "change": 3.275, "open": 45.48, "high": 45.5, "low": 45.48, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-04T12:19:07", "percent_change": 7.75607, "prev_day_close": 42.2250003814697}, {"option": "QCOM280121P00150000", "bid": 20.1, "bid_size": 70.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.497, "open_interest": 3421.0, "volume": 161.0, "delta": -0.2806, "gamma": 0.0038, "vega": 0.626, "theta": -0.0331, "rho": -0.7058, "theo": 21.5143, "change": -0.4, "open": 22.12, "high": 24.0, "low": 22.12, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T12:40:35", "percent_change": -1.63934, "prev_day_close": 24.3999996185303}, {"option": "QCOM280121C00155000", "bid": 44.0, "bid_size": 355.0, "ask": 47.8, "ask_size": 134.0, "iv": 0.4859, "open_interest": 321.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0038, "vega": 0.6424, "theta": -0.0301, "rho": 0.9075, "theo": 46.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-10-30T12:11:51", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "QCOM280121P00155000", "bid": 22.5, "bid_size": 140.0, "ask": 26.0, "ask_size": 439.0, "iv": 0.4981, "open_interest": 608.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0039, "vega": 0.6473, "theta": -0.0341, "rho": -0.7592, "theo": 23.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-03T15:40:04", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "QCOM280121C00160000", "bid": 41.5, "bid_size": 700.0, "ask": 45.15, "ask_size": 76.0, "iv": 0.4819, "open_interest": 641.0, "volume": 3.0, "delta": 0.6869, "gamma": 0.0039, "vega": 0.6617, "theta": -0.0314, "rho": 0.8937, "theo": 43.9044, "change": 3.725, "open": 40.65, "high": 41.5, "low": 40.65, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:55:57", "percent_change": 9.86102, "prev_day_close": 37.7749996185303}, {"option": "QCOM280121P00160000", "bid": 24.75, "bid_size": 230.0, "ask": 28.5, "ask_size": 382.0, "iv": 0.4964, "open_interest": 3419.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.004, "vega": 0.666, "theta": -0.035, "rho": -0.8035, "theo": 26.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-10-30T15:39:32", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "QCOM280121C00165000", "bid": 39.5, "bid_size": 374.0, "ask": 42.5, "ask_size": 36.0, "iv": 0.4801, "open_interest": 313.0, "volume": 15.0, "delta": 0.6665, "gamma": 0.004, "vega": 0.6789, "theta": -0.0326, "rho": 0.8777, "theo": 41.6594, "change": 5.5, "open": 38.05, "high": 41.5, "low": 37.25, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T15:59:52", "percent_change": 15.2778, "prev_day_close": 36.0}, {"option": "QCOM280121P00165000", "bid": 27.3, "bid_size": 212.0, "ask": 31.0, "ask_size": 424.0, "iv": 0.4952, "open_interest": 949.0, "volume": 5.0, "delta": -0.3447, "gamma": 0.0042, "vega": 0.6828, "theta": -0.0358, "rho": -0.8557, "theo": 28.7874, "change": -2.05, "open": 31.5, "high": 31.5, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-04T15:49:14", "percent_change": -6.31741, "prev_day_close": 32.4499998092651}, {"option": "QCOM280121C00170000", "bid": 38.1, "bid_size": 300.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.4823, "open_interest": 2092.0, "volume": 26.0, "delta": 0.6461, "gamma": 0.0041, "vega": 0.6939, "theta": -0.0336, "rho": 0.8612, "theo": 39.5203, "change": 4.5, "open": 36.15, "high": 38.5, "low": 34.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-11-04T15:59:03", "percent_change": 13.3929, "prev_day_close": 33.6000003814697}, {"option": "QCOM280121P00170000", "bid": 29.75, "bid_size": 227.0, "ask": 33.5, "ask_size": 307.0, "iv": 0.4918, "open_interest": 689.0, "volume": 150.0, "delta": -0.3662, "gamma": 0.0043, "vega": 0.697, "theta": -0.0364, "rho": -0.9006, "theo": 31.4386, "change": -0.35, "open": 34.95, "high": 34.95, "low": 34.95, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-11-04T11:56:58", "percent_change": -0.991505, "prev_day_close": 35.3000011444092}, {"option": "QCOM280121C00175000", "bid": 35.5, "bid_size": 539.0, "ask": 38.65, "ask_size": 64.0, "iv": 0.4886, "open_interest": 734.0, "volume": 21.0, "delta": 0.6259, "gamma": 0.0042, "vega": 0.7068, "theta": -0.0346, "rho": 0.8441, "theo": 37.482, "change": 1.65, "open": 36.27, "high": 36.27, "low": 33.45, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-11-04T14:51:26", "percent_change": 5.18868, "prev_day_close": 31.8000001907349}, {"option": "QCOM280121P00175000", "bid": 33.0, "bid_size": 104.0, "ask": 36.5, "ask_size": 439.0, "iv": 0.4961, "open_interest": 520.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0044, "vega": 0.7087, "theta": -0.0369, "rho": -0.9424, "theo": 34.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-10-30T14:01:42", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "QCOM280121C00180000", "bid": 33.5, "bid_size": 4.0, "ask": 36.75, "ask_size": 135.0, "iv": 0.4784, "open_interest": 1112.0, "volume": 1.0, "delta": 0.6058, "gamma": 0.0042, "vega": 0.7176, "theta": -0.0353, "rho": 0.8253, "theo": 35.5423, "change": 4.375, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T13:25:28", "percent_change": 14.5228, "prev_day_close": 30.125}, {"option": "QCOM280121P00180000", "bid": 36.0, "bid_size": 83.0, "ask": 39.5, "ask_size": 705.0, "iv": 0.4972, "open_interest": 1084.0, "volume": 1.0, "delta": -0.4091, "gamma": 0.0045, "vega": 0.7184, "theta": -0.0373, "rho": -0.993, "theo": 37.0703, "change": -1.4, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-04T10:52:17", "percent_change": -3.38164, "prev_day_close": 41.3999996185303}, {"option": "QCOM280121C00185000", "bid": 31.5, "bid_size": 224.0, "ask": 35.15, "ask_size": 205.0, "iv": 0.4819, "open_interest": 557.0, "volume": 14.0, "delta": 0.586, "gamma": 0.0043, "vega": 0.7263, "theta": -0.036, "rho": 0.806, "theo": 33.6988, "change": 2.22, "open": 30.05, "high": 32.25, "low": 29.55, "tick": "down", "last_trade_price": 30.67, "last_trade_time": "2026-11-04T13:39:20", "percent_change": 7.80316, "prev_day_close": 28.4499998092651}, {"option": "QCOM280121P00185000", "bid": 38.55, "bid_size": 153.0, "ask": 42.0, "ask_size": 357.0, "iv": 0.4903, "open_interest": 1160.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0046, "vega": 0.7256, "theta": -0.0376, "rho": -1.0278, "theo": 40.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-11-02T09:44:49", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "QCOM280121C00190000", "bid": 29.5, "bid_size": 689.0, "ask": 33.4, "ask_size": 163.0, "iv": 0.4797, "open_interest": 935.0, "volume": 2.0, "delta": 0.5664, "gamma": 0.0043, "vega": 0.7332, "theta": -0.0365, "rho": 0.7869, "theo": 31.9467, "change": 0.5, "open": 27.8, "high": 27.8, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-04T11:13:18", "percent_change": 1.83824, "prev_day_close": 27.1999998092651}, {"option": "QCOM280121P00190000", "bid": 42.0, "bid_size": 62.0, "ask": 45.5, "ask_size": 436.0, "iv": 0.4952, "open_interest": 1852.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0046, "vega": 0.7301, "theta": -0.0377, "rho": -1.0634, "theo": 43.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-10-29T14:30:12", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "QCOM280121C00195000", "bid": 28.0, "bid_size": 83.0, "ask": 32.1, "ask_size": 77.0, "iv": 0.4828, "open_interest": 360.0, "volume": 16.0, "delta": 0.5472, "gamma": 0.0044, "vega": 0.7382, "theta": -0.037, "rho": 0.767, "theo": 30.2823, "change": 2.675, "open": 28.8, "high": 28.8, "low": 28.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T12:46:48", "percent_change": 10.4594, "prev_day_close": 25.5749998092651}, {"option": "QCOM280121P00195000", "bid": 45.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 332.0, "iv": 0.4957, "open_interest": 312.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0047, "vega": 0.7341, "theta": -0.0378, "rho": -1.111, "theo": 46.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-10-30T11:29:28", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "QCOM280121C00200000", "bid": 26.5, "bid_size": 710.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.4726, "open_interest": 4309.0, "volume": 113.0, "delta": 0.5283, "gamma": 0.0044, "vega": 0.7413, "theta": -0.0373, "rho": 0.7462, "theo": 28.7036, "change": 1.95, "open": 27.3, "high": 28.05, "low": 25.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 8.10811, "prev_day_close": 24.0500001907349}, {"option": "QCOM280121P00200000", "bid": 48.2, "bid_size": 132.0, "ask": 52.0, "ask_size": 284.0, "iv": 0.493, "open_interest": 2162.0, "volume": 15.0, "delta": -0.4928, "gamma": 0.0047, "vega": 0.7345, "theta": -0.0378, "rho": -1.1428, "theo": 49.5428, "change": -2.9, "open": 52.14, "high": 54.0, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-11-04T15:46:43", "percent_change": -5.33088, "prev_day_close": 54.3999996185303}, {"option": "QCOM280121C00210000", "bid": 23.5, "bid_size": 517.0, "ask": 27.0, "ask_size": 103.0, "iv": 0.4773, "open_interest": 941.0, "volume": 9.0, "delta": 0.4917, "gamma": 0.0044, "vega": 0.7429, "theta": -0.0376, "rho": 0.7056, "theo": 25.7892, "change": 3.6, "open": 23.1, "high": 25.0, "low": 23.1, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T15:56:21", "percent_change": 16.8224, "prev_day_close": 21.3999996185303}, {"option": "QCOM280121P00210000", "bid": 55.3, "bid_size": 46.0, "ask": 58.5, "ask_size": 194.0, "iv": 0.4922, "open_interest": 1486.0, "volume": 1.0, "delta": -0.5332, "gamma": 0.0048, "vega": 0.73, "theta": -0.0374, "rho": -1.2018, "theo": 56.3442, "change": -3.695, "open": 58.13, "high": 58.13, "low": 58.13, "tick": "down", "last_trade_price": 58.13, "last_trade_time": "2026-11-04T09:46:00", "percent_change": -5.97655, "prev_day_close": 61.8250007629394}, {"option": "QCOM280121C00220000", "bid": 21.0, "bid_size": 64.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4815, "open_interest": 1428.0, "volume": 80.0, "delta": 0.4568, "gamma": 0.0044, "vega": 0.7385, "theta": -0.0376, "rho": 0.664, "theo": 23.1745, "change": 1.25, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T12:40:35", "percent_change": 6.45995, "prev_day_close": 19.3499994277954}, {"option": "QCOM280121P00220000", "bid": 62.7, "bid_size": 21.0, "ask": 66.0, "ask_size": 325.0, "iv": 0.4888, "open_interest": 302.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0048, "vega": 0.7171, "theta": -0.0368, "rho": -1.236, "theo": 63.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-10-30T14:34:45", "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "QCOM280121C00230000", "bid": 19.0, "bid_size": 482.0, "ask": 22.0, "ask_size": 157.0, "iv": 0.4788, "open_interest": 649.0, "volume": 13.0, "delta": 0.4238, "gamma": 0.0043, "vega": 0.7294, "theta": -0.0373, "rho": 0.624, "theo": 20.8362, "change": 3.07, "open": 18.0, "high": 20.27, "low": 18.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-04T15:57:38", "percent_change": 17.8488, "prev_day_close": 17.1999998092651}, {"option": "QCOM280121P00230000", "bid": 69.45, "bid_size": 203.0, "ask": 73.5, "ask_size": 487.0, "iv": 0.4912, "open_interest": 395.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0049, "vega": 0.7004, "theta": -0.0359, "rho": -1.2836, "theo": 70.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-09-17T13:02:18", "percent_change": 0.0, "prev_day_close": 77.4749984741211}, {"option": "QCOM280121C00240000", "bid": 16.5, "bid_size": 562.0, "ask": 20.0, "ask_size": 168.0, "iv": 0.4762, "open_interest": 1465.0, "volume": 13.0, "delta": 0.3928, "gamma": 0.0043, "vega": 0.7159, "theta": -0.0368, "rho": 0.5843, "theo": 18.7464, "change": 1.885, "open": 15.22, "high": 17.36, "low": 15.05, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-11-04T15:47:45", "percent_change": 12.1809, "prev_day_close": 15.4750003814697}, {"option": "QCOM280121P00240000", "bid": 77.45, "bid_size": 98.0, "ask": 81.0, "ask_size": 218.0, "iv": 0.4916, "open_interest": 226.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0049, "vega": 0.6744, "theta": -0.035, "rho": -1.2847, "theo": 78.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-10-26T10:46:40", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "QCOM280121C00250000", "bid": 14.5, "bid_size": 490.0, "ask": 18.5, "ask_size": 206.0, "iv": 0.4776, "open_interest": 3038.0, "volume": 22.0, "delta": 0.3638, "gamma": 0.0042, "vega": 0.6991, "theta": -0.036, "rho": 0.5463, "theo": 16.8841, "change": 1.72, "open": 13.45, "high": 15.87, "low": 13.45, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-11-04T15:55:06", "percent_change": 12.1555, "prev_day_close": 14.1500000953674}, {"option": "QCOM280121P00250000", "bid": 85.6, "bid_size": 60.0, "ask": 89.0, "ask_size": 61.0, "iv": 0.4927, "open_interest": 588.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0049, "vega": 0.644, "theta": -0.0339, "rho": -1.3025, "theo": 86.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.4, "last_trade_time": "2026-10-30T10:10:32", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "QCOM280121C00260000", "bid": 13.0, "bid_size": 399.0, "ask": 16.9, "ask_size": 206.0, "iv": 0.4792, "open_interest": 1031.0, "volume": 9.0, "delta": 0.3367, "gamma": 0.004, "vega": 0.6801, "theta": -0.0352, "rho": 0.5104, "theo": 15.2236, "change": 2.07, "open": 13.45, "high": 14.52, "low": 13.45, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T15:47:45", "percent_change": 16.6265, "prev_day_close": 12.4500002861023}, {"option": "QCOM280121P00260000", "bid": 93.95, "bid_size": 30.0, "ask": 97.5, "ask_size": 265.0, "iv": 0.4961, "open_interest": 144.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0049, "vega": 0.6142, "theta": -0.0329, "rho": -1.2831, "theo": 94.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.4, "last_trade_time": "2026-10-30T09:36:55", "percent_change": 0.0, "prev_day_close": 102.474998474121}, {"option": "QCOM280121C00270000", "bid": 11.5, "bid_size": 328.0, "ask": 15.35, "ask_size": 178.0, "iv": 0.4787, "open_interest": 1111.0, "volume": 4.0, "delta": 0.3116, "gamma": 0.0039, "vega": 0.6585, "theta": -0.0342, "rho": 0.4754, "theo": 13.7461, "change": 1.945, "open": 12.33, "high": 13.12, "low": 12.33, "tick": "up", "last_trade_price": 13.12, "last_trade_time": "2026-11-04T15:58:14", "percent_change": 17.4049, "prev_day_close": 11.1750001907349}, {"option": "QCOM280121P00270000", "bid": 102.55, "bid_size": 5.0, "ask": 106.0, "ask_size": 103.0, "iv": 0.4983, "open_interest": 52.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0048, "vega": 0.5694, "theta": -0.0316, "rho": -1.2294, "theo": 103.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.65, "last_trade_time": "2026-10-30T09:37:46", "percent_change": 0.0, "prev_day_close": 111.075000762939}, {"option": "QCOM280121C00280000", "bid": 10.0, "bid_size": 403.0, "ask": 13.95, "ask_size": 179.0, "iv": 0.4768, "open_interest": 716.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0038, "vega": 0.6362, "theta": -0.0331, "rho": 0.4436, "theo": 12.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T12:27:34", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "QCOM280121P00280000", "bid": 110.15, "bid_size": 11.0, "ask": 114.5, "ask_size": 42.0, "iv": 0.4878, "open_interest": 79.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0048, "vega": 0.531, "theta": -0.0303, "rho": -1.2038, "theo": 112.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.97, "last_trade_time": "2026-10-14T11:36:12", "percent_change": 0.0, "prev_day_close": 120.125}, {"option": "QCOM280121C00290000", "bid": 9.0, "bid_size": 325.0, "ask": 12.9, "ask_size": 204.0, "iv": 0.4796, "open_interest": 868.0, "volume": 1.0, "delta": 0.2669, "gamma": 0.0036, "vega": 0.6128, "theta": -0.032, "rho": 0.413, "theo": 11.2599, "change": 0.58, "open": 9.78, "high": 9.78, "low": 9.78, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-04T11:37:17", "percent_change": 6.30434, "prev_day_close": 9.2000002861023}, {"option": "QCOM280121P00290000", "bid": 119.55, "bid_size": 28.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.4906, "open_interest": 54.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0046, "vega": 0.4827, "theta": -0.0286, "rho": -1.146, "theo": 121.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.65, "last_trade_time": "2026-06-02T15:45:09", "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "QCOM280121C00300000", "bid": 10.0, "bid_size": 1.0, "ask": 11.35, "ask_size": 167.0, "iv": 0.4933, "open_interest": 4306.0, "volume": 109.0, "delta": 0.2472, "gamma": 0.0035, "vega": 0.5886, "theta": -0.0308, "rho": 0.3843, "theo": 10.2183, "change": 1.505, "open": 9.9, "high": 9.93, "low": 8.43, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-04T15:58:48", "percent_change": 17.8635, "prev_day_close": 8.4249997138977}, {"option": "QCOM280121P00300000", "bid": 128.85, "bid_size": 30.0, "ask": 132.5, "ask_size": 30.0, "iv": 0.4991, "open_interest": 118.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0045, "vega": 0.4338, "theta": -0.0265, "rho": -1.0789, "theo": 130.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-10-12T12:00:55", "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "QCOM280121C00310000", "bid": 7.6, "bid_size": 23.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.473, "open_interest": 390.0, "volume": 32.0, "delta": 0.229, "gamma": 0.0033, "vega": 0.565, "theta": -0.0296, "rho": 0.3583, "theo": 9.29, "change": 1.55, "open": 8.7, "high": 9.2, "low": 8.7, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:59:45", "percent_change": 20.2614, "prev_day_close": 7.65000009536743}, {"option": "QCOM280121P00310000", "bid": 138.25, "bid_size": 56.0, "ask": 141.5, "ask_size": 52.0, "iv": 0.5011, "open_interest": 45.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0043, "vega": 0.3882, "theta": -0.0237, "rho": -0.977, "theo": 139.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.55, "last_trade_time": "2026-09-29T12:38:16", "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "QCOM280121C00320000", "bid": 6.0, "bid_size": 621.0, "ask": 9.2, "ask_size": 73.0, "iv": 0.471, "open_interest": 504.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0032, "vega": 0.5412, "theta": -0.0284, "rho": 0.3336, "theo": 8.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-11-02T10:15:09", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "QCOM280121P00320000", "bid": 147.3, "bid_size": 22.0, "ask": 151.0, "ask_size": 23.0, "iv": 0.5021, "open_interest": 2167.0, "volume": 2.0, "delta": -0.8754, "gamma": 0.004, "vega": 0.348, "theta": -0.0205, "rho": -0.9329, "theo": 148.6344, "change": -4.2, "open": 153.6, "high": 153.6, "low": 153.3, "tick": "down", "last_trade_price": 153.3, "last_trade_time": "2026-11-04T12:15:51", "percent_change": -2.66667, "prev_day_close": 157.5}, {"option": "QCOM280121C00330000", "bid": 6.25, "bid_size": 220.0, "ask": 9.85, "ask_size": 229.0, "iv": 0.4949, "open_interest": 115.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.003, "vega": 0.5176, "theta": -0.0273, "rho": 0.3106, "theo": 7.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-30T11:21:42", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "QCOM280121P00330000", "bid": 157.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 1.0, "iv": 0.502, "open_interest": 23.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0037, "vega": 0.2916, "theta": -0.0166, "rho": -0.8361, "theo": 158.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.3, "last_trade_time": "2026-09-29T12:38:16", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "QCOM280121C00340000", "bid": 4.5, "bid_size": 236.0, "ask": 9.0, "ask_size": 181.0, "iv": 0.4834, "open_interest": 251.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0029, "vega": 0.495, "theta": -0.0262, "rho": 0.29, "theo": 7.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T11:22:08", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "QCOM280121P00340000", "bid": 166.25, "bid_size": 14.0, "ask": 170.5, "ask_size": 4.0, "iv": 0.5072, "open_interest": 20.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0034, "vega": 0.2523, "theta": -0.0122, "rho": -0.7292, "theo": 167.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.05, "last_trade_time": "2026-06-15T10:35:44", "percent_change": 0.0, "prev_day_close": 176.824996948242}, {"option": "QCOM280121C00350000", "bid": 4.75, "bid_size": 284.0, "ask": 7.55, "ask_size": 135.0, "iv": 0.4842, "open_interest": 1240.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0028, "vega": 0.4732, "theta": -0.025, "rho": 0.2706, "theo": 6.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-29T15:01:25", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "QCOM280121P00350000", "bid": 176.25, "bid_size": 11.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.5153, "open_interest": 8.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0034, "vega": 0.221, "theta": -0.0077, "rho": -0.7134, "theo": 177.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.2, "last_trade_time": "2026-09-29T09:51:34", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "QCOM280121C00360000", "bid": 4.3, "bid_size": 246.0, "ask": 7.2, "ask_size": 198.0, "iv": 0.4882, "open_interest": 528.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0026, "vega": 0.4516, "theta": -0.024, "rho": 0.2524, "theo": 5.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-03T13:38:35", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QCOM280121P00360000", "bid": 185.6, "bid_size": 98.0, "ask": 189.5, "ask_size": 144.0, "iv": 0.5186, "open_interest": 77.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0036, "vega": 0.1782, "theta": -0.0031, "rho": -0.5547, "theo": 187.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.8, "last_trade_time": "2026-10-30T09:36:55", "percent_change": 0.0, "prev_day_close": 196.324996948242}, {"option": "QCOM280121C00370000", "bid": 4.3, "bid_size": 13.0, "ask": 7.15, "ask_size": 28.0, "iv": 0.5001, "open_interest": 4403.0, "volume": 16.0, "delta": 0.1478, "gamma": 0.0025, "vega": 0.4311, "theta": -0.023, "rho": 0.2359, "theo": 5.4702, "change": 0.825, "open": 4.7, "high": 5.45, "low": 4.65, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 17.8378, "prev_day_close": 4.625}, {"option": "QCOM280121P00370000", "bid": 195.7, "bid_size": 1.0, "ask": 199.5, "ask_size": 106.0, "iv": 0.5315, "open_interest": 66.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0035, "vega": 0.1368, "theta": -0.0004, "rho": -0.3587, "theo": 196.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.0, "last_trade_time": "2026-10-13T10:08:52", "percent_change": 0.0, "prev_day_close": 206.275001525879}, {"option": "QCOM280616C00075000", "bid": 100.0, "bid_size": 67.0, "ask": 104.25, "ask_size": 94.0, "iv": 0.5525, "open_interest": 10.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0009, "vega": 0.2183, "theta": 0.0, "rho": 0.8356, "theo": 101.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.97, "last_trade_time": "2026-10-29T10:21:19", "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "QCOM280616P00075000", "bid": 2.64, "bid_size": 54.0, "ask": 4.4, "ask_size": 209.0, "iv": 0.5472, "open_interest": 35.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0009, "vega": 0.2254, "theta": -0.0096, "rho": -0.1885, "theo": 3.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:05:04", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "QCOM280616C00080000", "bid": 96.0, "bid_size": 79.0, "ask": 100.0, "ask_size": 51.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.001, "vega": 0.2465, "theta": 0.0, "rho": 0.9887, "theo": 97.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "QCOM280616P00080000", "bid": 3.2, "bid_size": 161.0, "ask": 5.05, "ask_size": 298.0, "iv": 0.5364, "open_interest": 182.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0011, "vega": 0.2574, "theta": -0.0108, "rho": -0.2234, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T12:54:55", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "QCOM280616C00085000", "bid": 92.0, "bid_size": 4.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.5506, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0012, "vega": 0.2861, "theta": 0.0, "rho": 1.0178, "theo": 93.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-09-08T10:03:12", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "QCOM280616P00085000", "bid": 4.05, "bid_size": 49.0, "ask": 5.85, "ask_size": 206.0, "iv": 0.5315, "open_interest": 3.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0012, "vega": 0.2921, "theta": -0.0121, "rho": -0.2617, "theo": 4.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-08T14:35:21", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QCOM280616C00090000", "bid": 88.5, "bid_size": 57.0, "ask": 92.35, "ask_size": 68.0, "iv": 0.5276, "open_interest": 9.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0014, "vega": 0.3165, "theta": -0.001, "rho": 1.0497, "theo": 90.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.75, "last_trade_time": "2026-10-05T12:03:18", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "QCOM280616P00090000", "bid": 4.5, "bid_size": 120.0, "ask": 7.05, "ask_size": 216.0, "iv": 0.524, "open_interest": 85.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0014, "vega": 0.3268, "theta": -0.0134, "rho": -0.3024, "theo": 5.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T09:56:08", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "QCOM280616C00095000", "bid": 85.0, "bid_size": 1.0, "ask": 88.3, "ask_size": 11.0, "iv": 0.5195, "open_interest": 7.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0015, "vega": 0.3574, "theta": -0.003, "rho": 1.0704, "theo": 86.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.95, "last_trade_time": "2026-10-22T11:07:43", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "QCOM280616P00095000", "bid": 6.15, "bid_size": 62.0, "ask": 7.7, "ask_size": 269.0, "iv": 0.5236, "open_interest": 3.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0016, "vega": 0.3624, "theta": -0.0148, "rho": -0.346, "theo": 6.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-20T15:04:14", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QCOM280616C00100000", "bid": 81.5, "bid_size": 20.0, "ask": 85.0, "ask_size": 44.0, "iv": 0.5191, "open_interest": 2.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0017, "vega": 0.3897, "theta": -0.0049, "rho": 1.0937, "theo": 82.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-10-22T11:09:28", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "QCOM280616P00100000", "bid": 6.6, "bid_size": 146.0, "ask": 8.9, "ask_size": 179.0, "iv": 0.512, "open_interest": 57.0, "volume": 2.0, "delta": -0.1089, "gamma": 0.0017, "vega": 0.3995, "theta": -0.0161, "rho": -0.3958, "theo": 7.689, "change": -0.43, "open": 8.37, "high": 8.37, "low": 8.37, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-04T15:12:16", "percent_change": -4.88637, "prev_day_close": 8.80000019073486}, {"option": "QCOM280616C00105000", "bid": 78.0, "bid_size": 72.0, "ask": 81.4, "ask_size": 84.0, "iv": 0.5129, "open_interest": 1.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0019, "vega": 0.429, "theta": -0.0069, "rho": 1.1167, "theo": 79.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.48, "last_trade_time": "2026-10-02T15:59:41", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "QCOM280616P00105000", "bid": 7.85, "bid_size": 256.0, "ask": 10.7, "ask_size": 288.0, "iv": 0.5157, "open_interest": 72.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0019, "vega": 0.4341, "theta": -0.0175, "rho": -0.4456, "theo": 8.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-09-08T13:41:53", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "QCOM280616C00110000", "bid": 74.5, "bid_size": 76.0, "ask": 78.35, "ask_size": 77.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.002, "vega": 0.4627, "theta": -0.0088, "rho": 1.1218, "theo": 76.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "QCOM280616P00110000", "bid": 9.3, "bid_size": 109.0, "ask": 11.65, "ask_size": 223.0, "iv": 0.5094, "open_interest": 17.0, "volume": 1.0, "delta": -0.1381, "gamma": 0.0021, "vega": 0.471, "theta": -0.0188, "rho": -0.4989, "theo": 10.2865, "change": -1.2, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:15:15", "percent_change": -10.2564, "prev_day_close": 11.6999998092651}, {"option": "QCOM280616C00115000", "bid": 71.5, "bid_size": 105.0, "ask": 74.5, "ask_size": 35.0, "iv": 0.5185, "open_interest": 5.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0022, "vega": 0.4935, "theta": -0.0107, "rho": 1.1354, "theo": 72.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.9, "last_trade_time": "2026-10-30T11:49:05", "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "QCOM280616P00115000", "bid": 10.85, "bid_size": 186.0, "ask": 13.7, "ask_size": 324.0, "iv": 0.5133, "open_interest": 208.0, "volume": 1.0, "delta": -0.1538, "gamma": 0.0022, "vega": 0.505, "theta": -0.02, "rho": -0.5542, "theo": 11.7708, "change": -0.975, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T12:12:11", "percent_change": -7.23562, "prev_day_close": 13.4749999046326}, {"option": "QCOM280616C00120000", "bid": 68.0, "bid_size": 4.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.5076, "open_interest": 6.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0023, "vega": 0.5324, "theta": -0.0126, "rho": 1.1358, "theo": 69.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.46, "last_trade_time": "2026-10-26T10:55:29", "percent_change": 0.0, "prev_day_close": 63.7250003814697}, {"option": "QCOM280616P00120000", "bid": 12.2, "bid_size": 315.0, "ask": 15.45, "ask_size": 692.0, "iv": 0.51, "open_interest": 47.0, "volume": 1.0, "delta": -0.17, "gamma": 0.0024, "vega": 0.5381, "theta": -0.0212, "rho": -0.6088, "theo": 13.3708, "change": -1.45, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T09:57:25", "percent_change": -9.5082, "prev_day_close": 15.25}, {"option": "QCOM280616C00125000", "bid": 65.0, "bid_size": 84.0, "ask": 69.05, "ask_size": 136.0, "iv": 0.5043, "open_interest": 1.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0025, "vega": 0.5623, "theta": -0.0143, "rho": 1.1415, "theo": 66.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-10-06T09:44:51", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "QCOM280616P00125000", "bid": 13.7, "bid_size": 159.0, "ask": 17.5, "ask_size": 192.0, "iv": 0.5089, "open_interest": 209.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0026, "vega": 0.5719, "theta": -0.0224, "rho": -0.669, "theo": 15.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.76, "last_trade_time": "2026-10-30T10:55:33", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "QCOM280616C00130000", "bid": 62.0, "bid_size": 7.0, "ask": 67.0, "ask_size": 8.0, "iv": 0.5048, "open_interest": 5.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0026, "vega": 0.59, "theta": -0.016, "rho": 1.1466, "theo": 64.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.06, "last_trade_time": "2026-10-30T15:38:43", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "QCOM280616P00130000", "bid": 15.55, "bid_size": 76.0, "ask": 19.5, "ask_size": 179.0, "iv": 0.5084, "open_interest": 186.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0027, "vega": 0.6023, "theta": -0.0235, "rho": -0.7266, "theo": 16.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-10-22T13:44:48", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "QCOM280616C00135000", "bid": 59.5, "bid_size": 18.0, "ask": 62.8, "ask_size": 2.0, "iv": 0.4932, "open_interest": 3.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0028, "vega": 0.6243, "theta": -0.0176, "rho": 1.1369, "theo": 61.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-10-26T12:35:45", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "QCOM280616P00135000", "bid": 17.4, "bid_size": 157.0, "ask": 21.0, "ask_size": 182.0, "iv": 0.5023, "open_interest": 191.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0029, "vega": 0.6309, "theta": -0.0245, "rho": -0.7859, "theo": 18.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-10-28T09:54:55", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "QCOM280616C00140000", "bid": 57.0, "bid_size": 72.0, "ask": 61.0, "ask_size": 81.0, "iv": 0.4994, "open_interest": 9.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0029, "vega": 0.6501, "theta": -0.0191, "rho": 1.1348, "theo": 58.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-10-26T10:41:01", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "QCOM280616P00140000", "bid": 20.45, "bid_size": 2.0, "ask": 23.5, "ask_size": 648.0, "iv": 0.5117, "open_interest": 25.0, "volume": 38.0, "delta": -0.2395, "gamma": 0.003, "vega": 0.6596, "theta": -0.0254, "rho": -0.8474, "theo": 20.9648, "change": -0.95, "open": 21.5, "high": 22.6, "low": 21.5, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-11-04T14:04:08", "percent_change": -4.04255, "prev_day_close": 23.5}, {"option": "QCOM280616C00145000", "bid": 54.5, "bid_size": 129.0, "ask": 58.25, "ask_size": 112.0, "iv": 0.4968, "open_interest": 23.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.003, "vega": 0.6737, "theta": -0.0205, "rho": 1.1326, "theo": 56.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-10-30T14:53:11", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "QCOM280616P00145000", "bid": 21.5, "bid_size": 100.0, "ask": 25.5, "ask_size": 167.0, "iv": 0.5005, "open_interest": 15.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0031, "vega": 0.6848, "theta": -0.0263, "rho": -0.9049, "theo": 23.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-29T15:30:24", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "QCOM280616C00150000", "bid": 52.0, "bid_size": 124.0, "ask": 55.05, "ask_size": 12.0, "iv": 0.4958, "open_interest": 25.0, "volume": 2.0, "delta": 0.7346, "gamma": 0.0031, "vega": 0.7013, "theta": -0.0218, "rho": 1.1165, "theo": 53.8808, "change": 3.11, "open": 50.46, "high": 50.46, "low": 50.46, "tick": "down", "last_trade_price": 50.46, "last_trade_time": "2026-11-04T12:54:58", "percent_change": 6.56811, "prev_day_close": 47.3500003814697}, {"option": "QCOM280616P00150000", "bid": 24.0, "bid_size": 235.0, "ask": 27.5, "ask_size": 191.0, "iv": 0.4989, "open_interest": 54.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0033, "vega": 0.708, "theta": -0.0271, "rho": -0.9625, "theo": 25.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-26T15:55:06", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "QCOM280616C00155000", "bid": 49.5, "bid_size": 99.0, "ask": 53.15, "ask_size": 72.0, "iv": 0.4902, "open_interest": 5.0, "volume": 3.0, "delta": 0.7171, "gamma": 0.0032, "vega": 0.7222, "theta": -0.023, "rho": 1.1081, "theo": 51.5744, "change": 1.48, "open": 48.3, "high": 48.3, "low": 46.53, "tick": "no_change", "last_trade_price": 46.53, "last_trade_time": "2026-11-04T11:18:08", "percent_change": 3.28524, "prev_day_close": 45.0499992370606}, {"option": "QCOM280616P00155000", "bid": 26.5, "bid_size": 126.0, "ask": 29.8, "ask_size": 295.0, "iv": 0.498, "open_interest": 13.0, "volume": 2.0, "delta": -0.2944, "gamma": 0.0034, "vega": 0.7301, "theta": -0.0278, "rho": -1.0213, "theo": 27.8321, "change": -2.75, "open": 28.15, "high": 28.15, "low": 28.15, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-11-04T10:05:40", "percent_change": -8.89968, "prev_day_close": 30.8999996185303}, {"option": "QCOM280616C00160000", "bid": 47.5, "bid_size": 454.0, "ask": 51.65, "ask_size": 2.0, "iv": 0.4884, "open_interest": 84.0, "volume": 1.0, "delta": 0.6996, "gamma": 0.0033, "vega": 0.7412, "theta": -0.0241, "rho": 1.0999, "theo": 49.3532, "change": 1.3, "open": 44.3, "high": 44.3, "low": 44.3, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-11-04T11:20:26", "percent_change": 3.02326, "prev_day_close": 43.0}, {"option": "QCOM280616P00160000", "bid": 28.5, "bid_size": 157.0, "ask": 32.5, "ask_size": 199.0, "iv": 0.4951, "open_interest": 307.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0035, "vega": 0.7498, "theta": -0.0284, "rho": -1.0822, "theo": 30.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.67, "last_trade_time": "2026-10-22T12:14:45", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "QCOM280616C00165000", "bid": 45.5, "bid_size": 165.0, "ask": 48.65, "ask_size": 104.0, "iv": 0.49, "open_interest": 51.0, "volume": 9.0, "delta": 0.6821, "gamma": 0.0034, "vega": 0.7612, "theta": -0.0252, "rho": 1.0811, "theo": 47.229, "change": 1.4, "open": 44.25, "high": 44.9, "low": 40.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T15:32:57", "percent_change": 3.40633, "prev_day_close": 41.1000003814697}, {"option": "QCOM280616P00165000", "bid": 31.2, "bid_size": 32.0, "ask": 35.0, "ask_size": 135.0, "iv": 0.4943, "open_interest": 28.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0036, "vega": 0.7668, "theta": -0.0289, "rho": -1.1332, "theo": 32.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-09-23T14:01:09", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "QCOM280616C00170000", "bid": 43.0, "bid_size": 262.0, "ask": 46.6, "ask_size": 110.0, "iv": 0.4862, "open_interest": 43.0, "volume": 1.0, "delta": 0.6647, "gamma": 0.0035, "vega": 0.7771, "theta": -0.0261, "rho": 1.0672, "theo": 45.1998, "change": 4.31, "open": 43.51, "high": 43.51, "low": 43.51, "tick": "up", "last_trade_price": 43.51, "last_trade_time": "2026-11-04T15:49:15", "percent_change": 10.9949, "prev_day_close": 39.1999988555908}, {"option": "QCOM280616P00170000", "bid": 34.5, "bid_size": 46.0, "ask": 38.0, "ask_size": 136.0, "iv": 0.4994, "open_interest": 88.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0037, "vega": 0.7822, "theta": -0.0293, "rho": -1.186, "theo": 35.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-11-02T15:19:27", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "QCOM280616C00175000", "bid": 41.0, "bid_size": 229.0, "ask": 44.75, "ask_size": 119.0, "iv": 0.4858, "open_interest": 43.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0036, "vega": 0.7912, "theta": -0.0269, "rho": 1.0542, "theo": 43.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-11-03T12:30:34", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "QCOM280616P00175000", "bid": 37.0, "bid_size": 63.0, "ask": 40.5, "ask_size": 80.0, "iv": 0.4949, "open_interest": 11.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0038, "vega": 0.7958, "theta": -0.0297, "rho": -1.2485, "theo": 38.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-28T09:54:55", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "QCOM280616C00180000", "bid": 39.5, "bid_size": 189.0, "ask": 42.8, "ask_size": 116.0, "iv": 0.4871, "open_interest": 438.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0036, "vega": 0.8043, "theta": -0.0277, "rho": 1.0361, "theo": 41.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-11-03T11:10:37", "percent_change": 0.0, "prev_day_close": 35.6750011444092}, {"option": "QCOM280616P00180000", "bid": 39.5, "bid_size": 75.0, "ask": 43.5, "ask_size": 121.0, "iv": 0.4925, "open_interest": 242.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0039, "vega": 0.8068, "theta": -0.03, "rho": -1.2914, "theo": 41.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-10-16T10:40:03", "percent_change": 0.0, "prev_day_close": 45.3249988555908}, {"option": "QCOM280616C00185000", "bid": 37.5, "bid_size": 169.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.4881, "open_interest": 674.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0037, "vega": 0.8151, "theta": -0.0283, "rho": 1.0177, "theo": 39.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-10-21T12:30:49", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "QCOM280616P00185000", "bid": 42.95, "bid_size": 1.0, "ask": 46.5, "ask_size": 13.0, "iv": 0.495, "open_interest": 3.0, "volume": 0.0, "delta": -0.406, "gamma": 0.004, "vega": 0.8163, "theta": -0.0302, "rho": -1.3354, "theo": 44.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-09-30T11:49:10", "percent_change": 0.0, "prev_day_close": 48.4250011444092}, {"option": "QCOM280616C00190000", "bid": 36.0, "bid_size": 3.0, "ask": 39.05, "ask_size": 1.0, "iv": 0.493, "open_interest": 115.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0037, "vega": 0.8243, "theta": -0.0289, "rho": 1.0004, "theo": 37.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-10-09T12:09:28", "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "QCOM280616P00190000", "bid": 46.0, "bid_size": 32.0, "ask": 49.5, "ask_size": 95.0, "iv": 0.494, "open_interest": 54.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.004, "vega": 0.8238, "theta": -0.0303, "rho": -1.3859, "theo": 47.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-10-13T09:41:46", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "QCOM280616C00195000", "bid": 34.0, "bid_size": 250.0, "ask": 37.55, "ask_size": 143.0, "iv": 0.4823, "open_interest": 410.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0038, "vega": 0.8321, "theta": -0.0294, "rho": 0.9842, "theo": 36.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-10-30T13:24:32", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "QCOM280616P00195000", "bid": 49.25, "bid_size": 100.0, "ask": 52.5, "ask_size": 81.0, "iv": 0.4933, "open_interest": 36.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0041, "vega": 0.8293, "theta": -0.0304, "rho": -1.4263, "theo": 50.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-09-11T15:12:27", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "QCOM280616C00200000", "bid": 32.5, "bid_size": 34.0, "ask": 36.1, "ask_size": 25.0, "iv": 0.4828, "open_interest": 678.0, "volume": 8.0, "delta": 0.5638, "gamma": 0.0038, "vega": 0.8379, "theta": -0.0298, "rho": 0.9643, "theo": 34.681, "change": 1.06, "open": 32.2, "high": 32.2, "low": 30.56, "tick": "down", "last_trade_price": 30.56, "last_trade_time": "2026-11-04T15:12:16", "percent_change": 3.59322, "prev_day_close": 29.5}, {"option": "QCOM280616P00200000", "bid": 51.95, "bid_size": 103.0, "ask": 55.5, "ask_size": 134.0, "iv": 0.4882, "open_interest": 129.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0042, "vega": 0.8318, "theta": -0.0304, "rho": -1.4651, "theo": 53.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-10-29T15:43:57", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "QCOM280616C00210000", "bid": 29.5, "bid_size": 7.0, "ask": 33.05, "ask_size": 6.0, "iv": 0.4805, "open_interest": 17.0, "volume": 6.0, "delta": 0.5322, "gamma": 0.0038, "vega": 0.8457, "theta": -0.0305, "rho": 0.924, "theo": 31.7653, "change": 1.55, "open": 28.45, "high": 28.45, "low": 28.45, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-11-04T11:52:00", "percent_change": 5.76208, "prev_day_close": 26.8999996185303}, {"option": "QCOM280616P00210000", "bid": 58.5, "bid_size": 85.0, "ask": 62.5, "ask_size": 160.0, "iv": 0.4836, "open_interest": 114.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0043, "vega": 0.8346, "theta": -0.0302, "rho": -1.5351, "theo": 60.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.52, "last_trade_time": "2026-09-25T11:27:08", "percent_change": 0.0, "prev_day_close": 65.2250022888184}, {"option": "QCOM280616C00220000", "bid": 27.0, "bid_size": 259.0, "ask": 30.75, "ask_size": 132.0, "iv": 0.4902, "open_interest": 339.0, "volume": 103.0, "delta": 0.5017, "gamma": 0.0039, "vega": 0.8495, "theta": -0.0309, "rho": 0.8882, "theo": 29.0935, "change": 0.39, "open": 25.49, "high": 25.6, "low": 25.34, "tick": "down", "last_trade_price": 25.34, "last_trade_time": "2026-11-04T11:25:48", "percent_change": 1.56313, "prev_day_close": 24.9499998092651}, {"option": "QCOM280616P00220000", "bid": 66.5, "bid_size": 5.0, "ask": 69.5, "ask_size": 154.0, "iv": 0.4836, "open_interest": 218.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0044, "vega": 0.8274, "theta": -0.0298, "rho": -1.5929, "theo": 67.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.8, "last_trade_time": "2026-09-25T11:27:08", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "QCOM280616C00230000", "bid": 24.5, "bid_size": 204.0, "ask": 28.4, "ask_size": 138.0, "iv": 0.482, "open_interest": 170.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0039, "vega": 0.846, "theta": -0.0311, "rho": 0.8446, "theo": 26.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.91, "last_trade_time": "2026-10-26T14:38:25", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "QCOM280616P00230000", "bid": 73.4, "bid_size": 43.0, "ask": 76.5, "ask_size": 70.0, "iv": 0.4894, "open_interest": 3.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0044, "vega": 0.8154, "theta": -0.0291, "rho": -1.6398, "theo": 74.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-09-16T14:07:39", "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "QCOM280616C00240000", "bid": 22.5, "bid_size": 350.0, "ask": 25.55, "ask_size": 99.0, "iv": 0.4791, "open_interest": 192.0, "volume": 152.0, "delta": 0.4448, "gamma": 0.0038, "vega": 0.8407, "theta": -0.0311, "rho": 0.8062, "theo": 24.4589, "change": 0.755, "open": 21.36, "high": 21.37, "low": 21.31, "tick": "down", "last_trade_price": 21.33, "last_trade_time": "2026-11-04T11:22:02", "percent_change": 3.6695, "prev_day_close": 20.5749998092651}, {"option": "QCOM280616P00240000", "bid": 80.0, "bid_size": 74.0, "ask": 84.0, "ask_size": 74.0, "iv": 0.4831, "open_interest": 1.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0045, "vega": 0.7959, "theta": -0.0284, "rho": -1.6537, "theo": 82.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-08-31T10:50:05", "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "QCOM280616C00250000", "bid": 20.5, "bid_size": 280.0, "ask": 23.5, "ask_size": 88.0, "iv": 0.478, "open_interest": 123.0, "volume": 1.0, "delta": 0.4184, "gamma": 0.0038, "vega": 0.8301, "theta": -0.0309, "rho": 0.767, "theo": 22.4489, "change": 2.165, "open": 21.34, "high": 21.34, "low": 21.34, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-11-04T15:55:06", "percent_change": 11.2907, "prev_day_close": 19.1750001907349}, {"option": "QCOM280616P00250000", "bid": 87.65, "bid_size": 60.0, "ask": 92.0, "ask_size": 60.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0045, "vega": 0.7751, "theta": -0.0276, "rho": -1.69, "theo": 89.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "QCOM280616C00260000", "bid": 18.5, "bid_size": 345.0, "ask": 22.0, "ask_size": 179.0, "iv": 0.4785, "open_interest": 118.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0037, "vega": 0.8176, "theta": -0.0306, "rho": 0.7276, "theo": 20.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T10:43:33", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "QCOM280616P00260000", "bid": 97.15, "bid_size": 17.0, "ask": 100.0, "ask_size": 53.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0046, "vega": 0.7464, "theta": -0.0267, "rho": -1.6862, "theo": 97.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.625}, {"option": "QCOM280616C00270000", "bid": 17.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.4802, "open_interest": 74.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0037, "vega": 0.8025, "theta": -0.0301, "rho": 0.6928, "theo": 18.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-10-29T13:50:36", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "QCOM280616P00270000", "bid": 104.4, "bid_size": 22.0, "ask": 108.5, "ask_size": 26.0, "iv": 0.4885, "open_interest": 10.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0046, "vega": 0.7111, "theta": -0.0259, "rho": -1.6618, "theo": 106.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-10-27T15:00:24", "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "QCOM280616C00280000", "bid": 15.5, "bid_size": 29.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.4802, "open_interest": 305.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0036, "vega": 0.7857, "theta": -0.0296, "rho": 0.6559, "theo": 17.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-10-26T14:38:25", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "QCOM280616P00280000", "bid": 113.2, "bid_size": 1.0, "ask": 116.5, "ask_size": 2.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0046, "vega": 0.6707, "theta": -0.025, "rho": -1.6119, "theo": 114.4806, "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": 122.0}, {"option": "QCOM280616C00290000", "bid": 14.7, "bid_size": 106.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.4797, "open_interest": 208.0, "volume": 259.0, "delta": 0.327, "gamma": 0.0035, "vega": 0.7674, "theta": -0.029, "rho": 0.6206, "theo": 16.1006, "change": 1.175, "open": 15.1, "high": 15.1, "low": 13.89, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T14:00:15", "percent_change": 8.68762, "prev_day_close": 13.5249996185303}, {"option": "QCOM280616P00290000", "bid": 121.0, "bid_size": 2.0, "ask": 125.5, "ask_size": 3.0, "iv": 0.4926, "open_interest": 3.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0046, "vega": 0.6319, "theta": -0.0241, "rho": -1.5482, "theo": 123.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.55, "last_trade_time": "2026-09-30T15:15:16", "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "QCOM281215C00080000", "bid": 97.5, "bid_size": 253.0, "ask": 101.75, "ask_size": 122.0, "iv": 0.5276, "open_interest": 150.0, "volume": 1.0, "delta": 0.9344, "gamma": 0.001, "vega": 0.3234, "theta": 0.0, "rho": 1.2356, "theo": 99.4356, "change": 2.05, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 2.25398, "prev_day_close": 90.9500007629394}, {"option": "QCOM281215P00080000", "bid": 4.85, "bid_size": 251.0, "ask": 6.35, "ask_size": 722.0, "iv": 0.5252, "open_interest": 2232.0, "volume": 2.0, "delta": -0.0707, "gamma": 0.0011, "vega": 0.3288, "theta": -0.0103, "rho": -0.3544, "theo": 5.4861, "change": 0.24, "open": 6.05, "high": 6.09, "low": 6.05, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-04T11:05:09", "percent_change": 4.10257, "prev_day_close": 5.84999990463257}, {"option": "QCOM281215C00085000", "bid": 94.0, "bid_size": 208.0, "ask": 97.7, "ask_size": 59.0, "iv": 0.5199, "open_interest": 100.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0012, "vega": 0.3582, "theta": 0.0, "rho": 1.2568, "theo": 95.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-10-30T09:48:25", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "QCOM281215P00085000", "bid": 6.0, "bid_size": 47.0, "ask": 7.9, "ask_size": 416.0, "iv": 0.5307, "open_interest": 37.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0012, "vega": 0.3649, "theta": -0.0113, "rho": -0.4054, "theo": 6.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-05T11:57:32", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "QCOM281215C00090000", "bid": 90.5, "bid_size": 26.0, "ask": 94.55, "ask_size": 25.0, "iv": 0.5162, "open_interest": 15.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0013, "vega": 0.3869, "theta": -0.0011, "rho": 1.2993, "theo": 92.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.53, "last_trade_time": "2026-10-30T14:10:18", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "QCOM281215P00090000", "bid": 6.95, "bid_size": 219.0, "ask": 8.75, "ask_size": 807.0, "iv": 0.5212, "open_interest": 443.0, "volume": 5.0, "delta": -0.0929, "gamma": 0.0014, "vega": 0.4017, "theta": -0.0124, "rho": -0.4615, "theo": 7.564, "change": -0.225, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:45:56", "percent_change": -2.73556, "prev_day_close": 8.22499990463257}, {"option": "QCOM281215C00095000", "bid": 87.5, "bid_size": 51.0, "ask": 90.85, "ask_size": 54.0, "iv": 0.5208, "open_interest": 5.0, "volume": 2.0, "delta": 0.9006, "gamma": 0.0014, "vega": 0.4346, "theta": -0.0027, "rho": 1.3143, "theo": 89.0972, "change": 3.405, "open": 84.47, "high": 84.73, "low": 84.47, "tick": "up", "last_trade_price": 84.73, "last_trade_time": "2026-11-04T13:08:21", "percent_change": 4.1869, "prev_day_close": 81.3250007629394}, {"option": "QCOM281215P00095000", "bid": 6.5, "bid_size": 160.0, "ask": 10.55, "ask_size": 152.0, "iv": 0.5054, "open_interest": 163.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0015, "vega": 0.4405, "theta": -0.0134, "rho": -0.5208, "theo": 8.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-10-29T13:48:44", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "QCOM281215C00100000", "bid": 84.0, "bid_size": 197.0, "ask": 87.55, "ask_size": 66.0, "iv": 0.5062, "open_interest": 114.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0016, "vega": 0.4671, "theta": -0.0042, "rho": 1.3426, "theo": 85.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.11, "last_trade_time": "2026-11-02T15:53:04", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "QCOM281215P00100000", "bid": 9.8, "bid_size": 5.0, "ask": 11.25, "ask_size": 373.0, "iv": 0.5176, "open_interest": 385.0, "volume": 1.0, "delta": -0.1179, "gamma": 0.0016, "vega": 0.4769, "theta": -0.0145, "rho": -0.582, "theo": 10.0889, "change": -0.37, "open": 10.78, "high": 10.78, "low": 10.78, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-11-04T09:30:04", "percent_change": -3.31839, "prev_day_close": 11.1500000953674}, {"option": "QCOM281215C00105000", "bid": 81.0, "bid_size": 63.0, "ask": 85.05, "ask_size": 79.0, "iv": 0.5119, "open_interest": 4.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0017, "vega": 0.5044, "theta": -0.0058, "rho": 1.3765, "theo": 82.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.85, "last_trade_time": "2026-10-29T15:21:27", "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "QCOM281215P00105000", "bid": 9.5, "bid_size": 36.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.5029, "open_interest": 212.0, "volume": 1.0, "delta": -0.1313, "gamma": 0.0018, "vega": 0.5135, "theta": -0.0155, "rho": -0.6445, "theo": 11.5167, "change": -0.4, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:41:05", "percent_change": -3.14961, "prev_day_close": 12.7000002861023}, {"option": "QCOM281215C00110000", "bid": 78.0, "bid_size": 192.0, "ask": 81.35, "ask_size": 80.0, "iv": 0.5119, "open_interest": 25.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0018, "vega": 0.5429, "theta": -0.0073, "rho": 1.372, "theo": 79.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.32, "last_trade_time": "2026-10-07T14:49:50", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "QCOM281215P00110000", "bid": 11.3, "bid_size": 230.0, "ask": 14.0, "ask_size": 161.0, "iv": 0.4967, "open_interest": 703.0, "volume": 2.0, "delta": -0.1452, "gamma": 0.0019, "vega": 0.5508, "theta": -0.0165, "rho": -0.7114, "theo": 13.0602, "change": -0.385, "open": 13.95, "high": 13.95, "low": 13.94, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-11-04T10:54:15", "percent_change": -2.68761, "prev_day_close": 14.3250002861023}, {"option": "QCOM281215C00115000", "bid": 75.0, "bid_size": 97.0, "ask": 78.4, "ask_size": 46.0, "iv": 0.5002, "open_interest": 3.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.002, "vega": 0.5735, "theta": -0.0088, "rho": 1.39, "theo": 76.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-30T14:26:19", "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "QCOM281215P00115000", "bid": 13.8, "bid_size": 53.0, "ask": 16.45, "ask_size": 237.0, "iv": 0.5095, "open_interest": 279.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.002, "vega": 0.5849, "theta": -0.0174, "rho": -0.7783, "theo": 14.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-10-30T11:17:33", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "QCOM281215C00120000", "bid": 72.0, "bid_size": 10.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.5078, "open_interest": 53.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0021, "vega": 0.6116, "theta": -0.0102, "rho": 1.4088, "theo": 74.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-30T10:13:38", "percent_change": 0.0, "prev_day_close": 66.7249984741211}, {"option": "QCOM281215P00120000", "bid": 15.6, "bid_size": 89.0, "ask": 17.9, "ask_size": 236.0, "iv": 0.5054, "open_interest": 81.0, "volume": 2.0, "delta": -0.1743, "gamma": 0.0022, "vega": 0.6187, "theta": -0.0183, "rho": -0.8458, "theo": 16.4702, "change": -0.32, "open": 17.67, "high": 17.68, "low": 17.67, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-11-04T14:36:00", "percent_change": -1.77778, "prev_day_close": 18.0}, {"option": "QCOM281215C00125000", "bid": 69.5, "bid_size": 227.0, "ask": 73.1, "ask_size": 115.0, "iv": 0.5024, "open_interest": 53.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0022, "vega": 0.6429, "theta": -0.0116, "rho": 1.3971, "theo": 71.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.2, "last_trade_time": "2026-10-08T11:22:10", "percent_change": 0.0, "prev_day_close": 63.9749984741211}, {"option": "QCOM281215P00125000", "bid": 17.55, "bid_size": 62.0, "ask": 20.3, "ask_size": 375.0, "iv": 0.5084, "open_interest": 771.0, "volume": 1.0, "delta": -0.1894, "gamma": 0.0023, "vega": 0.6521, "theta": -0.0192, "rho": -0.9199, "theo": 18.3387, "change": -1.23, "open": 18.92, "high": 18.92, "low": 18.92, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-11-04T15:59:47", "percent_change": -6.10422, "prev_day_close": 20.1499996185303}, {"option": "QCOM281215C00130000", "bid": 67.0, "bid_size": 208.0, "ask": 70.3, "ask_size": 85.0, "iv": 0.5025, "open_interest": 69.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0023, "vega": 0.671, "theta": -0.0128, "rho": 1.4044, "theo": 68.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.03, "last_trade_time": "2026-10-09T09:46:47", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "QCOM281215P00130000", "bid": 18.95, "bid_size": 146.0, "ask": 22.3, "ask_size": 260.0, "iv": 0.5027, "open_interest": 635.0, "volume": 1.0, "delta": -0.2048, "gamma": 0.0024, "vega": 0.6826, "theta": -0.02, "rho": -0.9846, "theo": 20.311, "change": -1.605, "open": 20.62, "high": 20.62, "low": 20.62, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-11-04T15:59:47", "percent_change": -7.2216, "prev_day_close": 22.2250003814697}, {"option": "QCOM281215C00135000", "bid": 64.0, "bid_size": 3.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.4983, "open_interest": 36.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0024, "vega": 0.6954, "theta": -0.0141, "rho": 1.4176, "theo": 66.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-10-14T15:21:45", "percent_change": 0.0, "prev_day_close": 59.0249996185303}, {"option": "QCOM281215P00135000", "bid": 20.95, "bid_size": 217.0, "ask": 24.45, "ask_size": 331.0, "iv": 0.5014, "open_interest": 322.0, "volume": 26.0, "delta": -0.2204, "gamma": 0.0025, "vega": 0.7113, "theta": -0.0207, "rho": -1.0581, "theo": 22.3817, "change": -0.475, "open": 24.0, "high": 24.0, "low": 23.9, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T11:30:13", "percent_change": -1.94076, "prev_day_close": 24.4750003814697}, {"option": "QCOM281215C00140000", "bid": 62.0, "bid_size": 168.0, "ask": 65.55, "ask_size": 124.0, "iv": 0.496, "open_interest": 31.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0025, "vega": 0.73, "theta": -0.0152, "rho": 1.3969, "theo": 63.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-10-29T12:21:56", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "QCOM281215P00140000", "bid": 23.25, "bid_size": 143.0, "ask": 27.0, "ask_size": 264.0, "iv": 0.5036, "open_interest": 288.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0026, "vega": 0.7408, "theta": -0.0214, "rho": -1.1266, "theo": 24.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-10-30T10:00:57", "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "QCOM281215C00145000", "bid": 59.5, "bid_size": 83.0, "ask": 63.0, "ask_size": 58.0, "iv": 0.4923, "open_interest": 7.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0026, "vega": 0.7549, "theta": -0.0163, "rho": 1.394, "theo": 61.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-13T11:07:28", "percent_change": 0.0, "prev_day_close": 54.5749988555908}, {"option": "QCOM281215P00145000", "bid": 25.0, "bid_size": 180.0, "ask": 29.0, "ask_size": 201.0, "iv": 0.4971, "open_interest": 432.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0028, "vega": 0.7657, "theta": -0.022, "rho": -1.1961, "theo": 26.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-10-29T15:46:35", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "QCOM281215C00150000", "bid": 57.0, "bid_size": 418.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.4971, "open_interest": 100.0, "volume": 2.0, "delta": 0.7446, "gamma": 0.0027, "vega": 0.777, "theta": -0.0174, "rho": 1.3952, "theo": 59.1904, "change": 3.65, "open": 56.4, "high": 56.4, "low": 56.1, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T10:35:57", "percent_change": 6.95901, "prev_day_close": 52.4500007629394}, {"option": "QCOM281215P00150000", "bid": 27.5, "bid_size": 71.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.4895, "open_interest": 797.0, "volume": 64.0, "delta": -0.2685, "gamma": 0.0029, "vega": 0.7894, "theta": -0.0226, "rho": -1.2655, "theo": 29.1866, "change": -1.5, "open": 29.7, "high": 30.5, "low": 29.7, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T10:30:28", "percent_change": -4.73186, "prev_day_close": 31.6999998092651}, {"option": "QCOM281215C00155000", "bid": 55.0, "bid_size": 147.0, "ask": 58.5, "ask_size": 84.0, "iv": 0.4896, "open_interest": 21.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0028, "vega": 0.8023, "theta": -0.0184, "rho": 1.3779, "theo": 57.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-05T13:39:46", "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "QCOM281215P00155000", "bid": 29.0, "bid_size": 180.0, "ask": 33.95, "ask_size": 183.0, "iv": 0.4909, "open_interest": 191.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.003, "vega": 0.8116, "theta": -0.0232, "rho": -1.3285, "theo": 31.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-10-26T12:14:56", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "QCOM281215C00160000", "bid": 53.0, "bid_size": 331.0, "ask": 56.35, "ask_size": 66.0, "iv": 0.4888, "open_interest": 730.0, "volume": 58.0, "delta": 0.7144, "gamma": 0.0029, "vega": 0.8228, "theta": -0.0192, "rho": 1.3681, "theo": 54.9408, "change": 5.02, "open": 48.85, "high": 53.27, "low": 48.85, "tick": "up", "last_trade_price": 53.27, "last_trade_time": "2026-11-04T15:55:20", "percent_change": 10.4041, "prev_day_close": 48.25}, {"option": "QCOM281215P00160000", "bid": 31.7, "bid_size": 4.0, "ask": 36.5, "ask_size": 154.0, "iv": 0.5015, "open_interest": 437.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0031, "vega": 0.8326, "theta": -0.0236, "rho": -1.3981, "theo": 34.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-10-30T12:56:00", "percent_change": 0.0, "prev_day_close": 37.0250015258789}, {"option": "QCOM281215C00165000", "bid": 51.0, "bid_size": 298.0, "ask": 54.4, "ask_size": 68.0, "iv": 0.4882, "open_interest": 82.0, "volume": 11.0, "delta": 0.6994, "gamma": 0.003, "vega": 0.8415, "theta": -0.0201, "rho": 1.3586, "theo": 52.9418, "change": 2.875, "open": 49.4, "high": 50.0, "low": 49.4, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T15:46:43", "percent_change": 6.1008, "prev_day_close": 47.125}, {"option": "QCOM281215P00165000", "bid": 35.5, "bid_size": 79.0, "ask": 39.0, "ask_size": 258.0, "iv": 0.4962, "open_interest": 371.0, "volume": 10.0, "delta": -0.3175, "gamma": 0.0032, "vega": 0.8508, "theta": -0.0241, "rho": -1.4572, "theo": 36.8154, "change": -0.25, "open": 39.65, "high": 39.65, "low": 39.65, "tick": "no_change", "last_trade_price": 39.65, "last_trade_time": "2026-11-04T11:18:30", "percent_change": -0.626565, "prev_day_close": 39.8999996185303}, {"option": "QCOM281215C00170000", "bid": 49.0, "bid_size": 198.0, "ask": 52.9, "ask_size": 182.0, "iv": 0.4931, "open_interest": 352.0, "volume": 2.0, "delta": 0.6845, "gamma": 0.003, "vega": 0.8583, "theta": -0.0208, "rho": 1.3528, "theo": 51.0101, "change": 3.225, "open": 48.55, "high": 48.55, "low": 48.05, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-11-04T10:44:10", "percent_change": 7.19464, "prev_day_close": 44.8250007629394}, {"option": "QCOM281215P00170000", "bid": 38.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 220.0, "iv": 0.4957, "open_interest": 47.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0033, "vega": 0.8675, "theta": -0.0244, "rho": -1.5234, "theo": 39.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-10-30T15:12:36", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "QCOM281215C00175000", "bid": 47.0, "bid_size": 8.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.4933, "open_interest": 227.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0031, "vega": 0.8755, "theta": -0.0216, "rho": 1.3308, "theo": 49.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.78, "last_trade_time": "2026-10-30T10:12:28", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "QCOM281215P00175000", "bid": 41.0, "bid_size": 62.0, "ask": 44.5, "ask_size": 104.0, "iv": 0.4943, "open_interest": 12.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0034, "vega": 0.8821, "theta": -0.0248, "rho": -1.5773, "theo": 42.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "QCOM281215C00180000", "bid": 45.45, "bid_size": 30.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.4861, "open_interest": 74.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0031, "vega": 0.8897, "theta": -0.0222, "rho": 1.316, "theo": 47.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-11-03T15:38:23", "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "QCOM281215P00180000", "bid": 43.45, "bid_size": 108.0, "ask": 47.5, "ask_size": 325.0, "iv": 0.4865, "open_interest": 392.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0034, "vega": 0.895, "theta": -0.025, "rho": -1.6373, "theo": 45.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-10-30T15:17:01", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "QCOM281215C00185000", "bid": 43.5, "bid_size": 26.0, "ask": 47.3, "ask_size": 18.0, "iv": 0.4853, "open_interest": 414.0, "volume": 1.0, "delta": 0.6404, "gamma": 0.0032, "vega": 0.9025, "theta": -0.0228, "rho": 1.301, "theo": 45.6475, "change": 1.13, "open": 41.03, "high": 41.03, "low": 41.03, "tick": "down", "last_trade_price": 41.03, "last_trade_time": "2026-11-04T11:14:52", "percent_change": 2.83208, "prev_day_close": 39.8999996185303}, {"option": "QCOM281215P00185000", "bid": 46.2, "bid_size": 77.0, "ask": 50.5, "ask_size": 86.0, "iv": 0.4901, "open_interest": 20.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0035, "vega": 0.906, "theta": -0.0253, "rho": -1.6962, "theo": 48.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.55, "last_trade_time": "2026-09-24T15:37:49", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "QCOM281215C00190000", "bid": 42.0, "bid_size": 282.0, "ask": 45.4, "ask_size": 89.0, "iv": 0.4841, "open_interest": 34.0, "volume": 1.0, "delta": 0.626, "gamma": 0.0032, "vega": 0.914, "theta": -0.0233, "rho": 1.2881, "theo": 43.9949, "change": -0.725, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-04T14:36:00", "percent_change": -1.86736, "prev_day_close": 38.8250007629394}, {"option": "QCOM281215P00190000", "bid": 49.95, "bid_size": 50.0, "ask": 53.5, "ask_size": 80.0, "iv": 0.4931, "open_interest": 7.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0036, "vega": 0.916, "theta": -0.0254, "rho": -1.7527, "theo": 51.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-10-27T15:24:58", "percent_change": 0.0, "prev_day_close": 55.0249996185303}, {"option": "QCOM281215C00195000", "bid": 40.5, "bid_size": 181.0, "ask": 44.3, "ask_size": 146.0, "iv": 0.4837, "open_interest": 257.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0033, "vega": 0.9244, "theta": -0.0238, "rho": 1.2797, "theo": 42.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-03T11:16:45", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "QCOM281215P00195000", "bid": 53.45, "bid_size": 2.0, "ask": 56.5, "ask_size": 14.0, "iv": 0.488, "open_interest": 37.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0036, "vega": 0.9237, "theta": -0.0256, "rho": -1.7924, "theo": 54.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-10-19T10:31:12", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "QCOM281215C00200000", "bid": 39.0, "bid_size": 56.0, "ask": 42.25, "ask_size": 12.0, "iv": 0.4834, "open_interest": 753.0, "volume": 12.0, "delta": 0.5976, "gamma": 0.0033, "vega": 0.9327, "theta": -0.0243, "rho": 1.2491, "theo": 40.8671, "change": 2.225, "open": 40.2, "high": 40.2, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T15:42:03", "percent_change": 6.30758, "prev_day_close": 35.2749996185303}, {"option": "QCOM281215P00200000", "bid": 56.0, "bid_size": 70.0, "ask": 60.0, "ask_size": 81.0, "iv": 0.4916, "open_interest": 29.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0037, "vega": 0.9286, "theta": -0.0257, "rho": -1.8397, "theo": 57.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.18, "last_trade_time": "2026-10-29T14:43:55", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "QCOM281215C00210000", "bid": 36.0, "bid_size": 246.0, "ask": 39.4, "ask_size": 123.0, "iv": 0.4902, "open_interest": 678.0, "volume": 2.0, "delta": 0.5702, "gamma": 0.0034, "vega": 0.9463, "theta": -0.025, "rho": 1.2127, "theo": 37.9926, "change": 0.53, "open": 33.44, "high": 33.53, "low": 33.44, "tick": "up", "last_trade_price": 33.53, "last_trade_time": "2026-11-04T11:28:14", "percent_change": 1.60606, "prev_day_close": 33.0}, {"option": "QCOM281215P00210000", "bid": 62.4, "bid_size": 94.0, "ask": 66.5, "ask_size": 134.0, "iv": 0.489, "open_interest": 73.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.0038, "vega": 0.9356, "theta": -0.0258, "rho": -1.9281, "theo": 64.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.75, "last_trade_time": "2026-09-25T11:27:12", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "QCOM281215C00220000", "bid": 33.5, "bid_size": 15.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.4825, "open_interest": 367.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0034, "vega": 0.9566, "theta": -0.0255, "rho": 1.1844, "theo": 35.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-11-02T11:24:42", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "QCOM281215P00220000", "bid": 69.4, "bid_size": 60.0, "ask": 73.5, "ask_size": 80.0, "iv": 0.4896, "open_interest": 31.0, "volume": 0.0, "delta": -0.496, "gamma": 0.004, "vega": 0.9346, "theta": -0.0257, "rho": -1.9785, "theo": 70.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.13, "last_trade_time": "2026-10-30T10:17:21", "percent_change": 0.0, "prev_day_close": 76.0249977111816}, {"option": "QCOM281215C00230000", "bid": 31.0, "bid_size": 184.0, "ask": 34.8, "ask_size": 139.0, "iv": 0.4868, "open_interest": 113.0, "volume": 2.0, "delta": 0.5179, "gamma": 0.0034, "vega": 0.9593, "theta": -0.0259, "rho": 1.1342, "theo": 32.8721, "change": 0.065, "open": 28.44, "high": 28.44, "low": 28.44, "tick": "no_change", "last_trade_price": 28.44, "last_trade_time": "2026-11-04T11:08:27", "percent_change": 0.229075, "prev_day_close": 28.375}, {"option": "QCOM281215P00230000", "bid": 76.35, "bid_size": 4.0, "ask": 80.5, "ask_size": 30.0, "iv": 0.4876, "open_interest": 180.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.004, "vega": 0.9282, "theta": -0.0254, "rho": -2.0512, "theo": 78.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-09-28T09:37:51", "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "QCOM281215C00240000", "bid": 28.5, "bid_size": 241.0, "ask": 32.3, "ask_size": 129.0, "iv": 0.4798, "open_interest": 348.0, "volume": 152.0, "delta": 0.4932, "gamma": 0.0034, "vega": 0.9604, "theta": -0.0262, "rho": 1.0956, "theo": 30.6108, "change": 0.215, "open": 26.91, "high": 26.91, "low": 26.64, "tick": "down", "last_trade_price": 26.64, "last_trade_time": "2026-11-04T14:18:51", "percent_change": 0.813626, "prev_day_close": 26.4249992370605}, {"option": "QCOM281215P00240000", "bid": 84.45, "bid_size": 1.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.4853, "open_interest": 17.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0041, "vega": 0.9202, "theta": -0.0251, "rho": -2.1046, "theo": 85.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-08-31T10:46:44", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "QCOM281215C00250000", "bid": 26.5, "bid_size": 109.0, "ask": 30.25, "ask_size": 26.0, "iv": 0.4799, "open_interest": 1021.0, "volume": 14.0, "delta": 0.4695, "gamma": 0.0034, "vega": 0.957, "theta": -0.0263, "rho": 1.0541, "theo": 28.5165, "change": 0.16, "open": 27.65, "high": 27.65, "low": 24.76, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-11-04T14:18:51", "percent_change": 0.650405, "prev_day_close": 24.6000003814697}, {"option": "QCOM281215P00250000", "bid": 90.75, "bid_size": 2.0, "ask": 95.5, "ask_size": 14.0, "iv": 0.4886, "open_interest": 144.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0042, "vega": 0.8964, "theta": -0.0247, "rho": -2.1045, "theo": 92.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.93, "last_trade_time": "2026-10-30T10:17:21", "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "QCOM281215C00260000", "bid": 24.5, "bid_size": 338.0, "ask": 28.1, "ask_size": 131.0, "iv": 0.4777, "open_interest": 250.0, "volume": 2.0, "delta": 0.447, "gamma": 0.0034, "vega": 0.9512, "theta": -0.0263, "rho": 1.0146, "theo": 26.5993, "change": 0.27, "open": 23.12, "high": 23.22, "low": 23.12, "tick": "up", "last_trade_price": 23.22, "last_trade_time": "2026-11-04T11:28:14", "percent_change": 1.17647, "prev_day_close": 22.9499998092651}, {"option": "QCOM281215P00260000", "bid": 99.55, "bid_size": 38.0, "ask": 103.5, "ask_size": 112.0, "iv": 0.49, "open_interest": 73.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0043, "vega": 0.8735, "theta": -0.0242, "rho": -2.1135, "theo": 100.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-16T09:57:22", "percent_change": 0.0, "prev_day_close": 107.100002288818}, {"option": "QCOM281215C00270000", "bid": 23.0, "bid_size": 37.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.4769, "open_interest": 130.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0034, "vega": 0.9434, "theta": -0.0262, "rho": 0.9762, "theo": 24.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-02T11:24:42", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "QCOM281215P00270000", "bid": 107.6, "bid_size": 7.0, "ask": 111.5, "ask_size": 157.0, "iv": 0.4902, "open_interest": 521.0, "volume": 2.0, "delta": -0.6468, "gamma": 0.0044, "vega": 0.8492, "theta": -0.0238, "rho": -2.0955, "theo": 108.7259, "change": -0.6, "open": 115.5, "high": 115.5, "low": 114.9, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-11-04T11:09:07", "percent_change": -0.519481, "prev_day_close": 115.5}, {"option": "QCOM281215C00280000", "bid": 21.0, "bid_size": 202.0, "ask": 25.85, "ask_size": 141.0, "iv": 0.4826, "open_interest": 675.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0034, "vega": 0.9347, "theta": -0.026, "rho": 0.9374, "theo": 23.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-10-30T13:29:18", "percent_change": 0.0, "prev_day_close": 19.8250007629395}, {"option": "QCOM281215P00280000", "bid": 115.0, "bid_size": 4.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.4891, "open_interest": 4.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0045, "vega": 0.8098, "theta": -0.0233, "rho": -2.0662, "theo": 116.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.26, "last_trade_time": "2026-09-22T11:57:58", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "QCOM281215C00290000", "bid": 19.5, "bid_size": 71.0, "ask": 22.85, "ask_size": 2.0, "iv": 0.4743, "open_interest": 985.0, "volume": 144.0, "delta": 0.3854, "gamma": 0.0033, "vega": 0.9196, "theta": -0.0258, "rho": 0.8996, "theo": 21.6971, "change": 0.475, "open": 18.66, "high": 18.92, "low": 18.66, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T11:15:15", "percent_change": 2.57802, "prev_day_close": 18.4249992370605}, {"option": "QCOM281215P00290000", "bid": 124.1, "bid_size": 1.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.4895, "open_interest": 1.0, "volume": 2.0, "delta": -0.7027, "gamma": 0.0045, "vega": 0.773, "theta": -0.0228, "rho": -2.0029, "theo": 125.3151, "change": -4.3, "open": 128.7, "high": 128.7, "low": 128.2, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2026-11-04T12:44:25", "percent_change": -3.24528, "prev_day_close": 132.5}, {"option": "QCOM290119C00090000", "bid": 91.0, "bid_size": 126.0, "ask": 94.55, "ask_size": 36.0, "iv": 0.5224, "open_interest": 44.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0013, "vega": 0.406, "theta": -0.0014, "rho": 1.2929, "theo": 92.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.13, "last_trade_time": "2026-11-02T10:25:33", "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "QCOM290119P00090000", "bid": 7.1, "bid_size": 377.0, "ask": 9.3, "ask_size": 746.0, "iv": 0.5194, "open_interest": 104.0, "volume": 1.0, "delta": -0.0945, "gamma": 0.0013, "vega": 0.4166, "theta": -0.0123, "rho": -0.4897, "theo": 7.9547, "change": -0.2, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:33:43", "percent_change": -2.35294, "prev_day_close": 8.5}, {"option": "QCOM290119C00095000", "bid": 87.5, "bid_size": 8.0, "ask": 92.5, "ask_size": 4.0, "iv": 0.5196, "open_interest": 10.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0014, "vega": 0.4477, "theta": -0.003, "rho": 1.3201, "theo": 89.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.32, "last_trade_time": "2026-09-25T11:24:34", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "QCOM290119P00095000", "bid": 8.45, "bid_size": 33.0, "ask": 10.55, "ask_size": 172.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0015, "vega": 0.4539, "theta": -0.0133, "rho": -0.5496, "theo": 9.1947, "change": 0.0, "open": 0.0, "high": 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": "QCOM290119C00100000", "bid": 84.5, "bid_size": 24.0, "ask": 88.05, "ask_size": 23.0, "iv": 0.515, "open_interest": 7.0, "volume": 5.0, "delta": 0.8865, "gamma": 0.0016, "vega": 0.4829, "theta": -0.0045, "rho": 1.3439, "theo": 86.4085, "change": 6.78, "open": 85.48, "high": 85.48, "low": 85.48, "tick": "up", "last_trade_price": 85.48, "last_trade_time": "2026-11-04T15:56:55", "percent_change": 8.61499, "prev_day_close": 78.7000007629394}, {"option": "QCOM290119P00100000", "bid": 9.85, "bid_size": 61.0, "ask": 12.2, "ask_size": 297.0, "iv": 0.5177, "open_interest": 207.0, "volume": 1.0, "delta": -0.1193, "gamma": 0.0016, "vega": 0.4917, "theta": -0.0143, "rho": -0.6142, "theo": 10.5444, "change": -0.35, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T13:16:12", "percent_change": -3.05677, "prev_day_close": 11.4500002861023}, {"option": "QCOM290119C00105000", "bid": 81.5, "bid_size": 227.0, "ask": 84.9, "ask_size": 96.0, "iv": 0.5033, "open_interest": 2.0, "volume": 34.0, "delta": 0.8736, "gamma": 0.0017, "vega": 0.5217, "theta": -0.006, "rho": 1.3663, "theo": 83.3254, "change": -0.075, "open": 76.05, "high": 76.35, "low": 75.35, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-11-04T14:44:15", "percent_change": -0.0991736, "prev_day_close": 75.625}, {"option": "QCOM290119P00105000", "bid": 10.85, "bid_size": 148.0, "ask": 13.6, "ask_size": 187.0, "iv": 0.5098, "open_interest": 434.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0017, "vega": 0.5287, "theta": -0.0152, "rho": -0.6782, "theo": 12.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-30T13:42:45", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "QCOM290119C00110000", "bid": 78.5, "bid_size": 176.0, "ask": 81.85, "ask_size": 77.0, "iv": 0.5005, "open_interest": 43.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0018, "vega": 0.5568, "theta": -0.0074, "rho": 1.3803, "theo": 80.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-10-21T11:15:15", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "QCOM290119P00110000", "bid": 11.95, "bid_size": 363.0, "ask": 14.0, "ask_size": 55.0, "iv": 0.493, "open_interest": 1630.0, "volume": 751.0, "delta": -0.1463, "gamma": 0.0019, "vega": 0.5649, "theta": -0.0162, "rho": -0.7463, "theo": 13.5786, "change": -0.675, "open": 13.65, "high": 14.8, "low": 13.45, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T15:57:55", "percent_change": -4.66322, "prev_day_close": 14.4750003814697}, {"option": "QCOM290119C00115000", "bid": 75.5, "bid_size": 201.0, "ask": 79.4, "ask_size": 129.0, "iv": 0.5057, "open_interest": 53.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0019, "vega": 0.5898, "theta": -0.0088, "rho": 1.3931, "theo": 77.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-10-27T14:56:25", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "QCOM290119P00115000", "bid": 14.2, "bid_size": 68.0, "ask": 17.5, "ask_size": 292.0, "iv": 0.5119, "open_interest": 4.0, "volume": 2.0, "delta": -0.1604, "gamma": 0.002, "vega": 0.6004, "theta": -0.0171, "rho": -0.8166, "theo": 15.2564, "change": -0.45, "open": 16.3, "high": 16.3, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T11:44:52", "percent_change": -2.71903, "prev_day_close": 16.5500001907349}, {"option": "QCOM290119C00120000", "bid": 72.5, "bid_size": 217.0, "ask": 76.5, "ask_size": 111.0, "iv": 0.497, "open_interest": 10.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0021, "vega": 0.6253, "theta": -0.0102, "rho": 1.4055, "theo": 74.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.35, "last_trade_time": "2026-10-30T12:03:55", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "QCOM290119P00120000", "bid": 15.25, "bid_size": 197.0, "ask": 19.25, "ask_size": 242.0, "iv": 0.5037, "open_interest": 172.0, "volume": 22.0, "delta": -0.1749, "gamma": 0.0021, "vega": 0.6338, "theta": -0.018, "rho": -0.8903, "theo": 17.0433, "change": -0.505, "open": 18.01, "high": 18.1, "low": 18.01, "tick": "no_change", "last_trade_price": 18.07, "last_trade_time": "2026-11-04T10:53:07", "percent_change": -2.71871, "prev_day_close": 18.5749998092651}, {"option": "QCOM290119C00125000", "bid": 70.0, "bid_size": 141.0, "ask": 73.9, "ask_size": 91.0, "iv": 0.5017, "open_interest": 3.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0022, "vega": 0.657, "theta": -0.0114, "rho": 1.4098, "theo": 72.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-09-28T09:50:49", "percent_change": 0.0, "prev_day_close": 64.4749984741211}, {"option": "QCOM290119P00125000", "bid": 17.3, "bid_size": 318.0, "ask": 20.6, "ask_size": 661.0, "iv": 0.4993, "open_interest": 31.0, "volume": 1.0, "delta": -0.1897, "gamma": 0.0022, "vega": 0.6666, "theta": -0.0188, "rho": -0.9587, "theo": 18.9339, "change": -1.075, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T15:55:02", "percent_change": -5.30209, "prev_day_close": 20.2749996185303}, {"option": "QCOM290119C00130000", "bid": 67.5, "bid_size": 193.0, "ask": 71.4, "ask_size": 74.0, "iv": 0.5014, "open_interest": 1.0, "volume": 5.0, "delta": 0.804, "gamma": 0.0023, "vega": 0.6884, "theta": -0.0127, "rho": 1.4188, "theo": 69.4759, "change": 6.48, "open": 68.53, "high": 68.53, "low": 68.53, "tick": "down", "last_trade_price": 68.53, "last_trade_time": "2026-11-04T15:56:55", "percent_change": 10.4432, "prev_day_close": 62.0499992370606}, {"option": "QCOM290119P00130000", "bid": 19.45, "bid_size": 216.0, "ask": 22.7, "ask_size": 265.0, "iv": 0.4999, "open_interest": 7.0, "volume": 4.0, "delta": -0.2048, "gamma": 0.0024, "vega": 0.6975, "theta": -0.0195, "rho": -1.0284, "theo": 20.924, "change": -1.95, "open": 21.0, "high": 21.0, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T15:59:52", "percent_change": -8.57143, "prev_day_close": 22.75}, {"option": "QCOM290119C00135000", "bid": 65.0, "bid_size": 117.0, "ask": 68.35, "ask_size": 53.0, "iv": 0.492, "open_interest": 3.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0024, "vega": 0.7171, "theta": -0.0138, "rho": 1.4187, "theo": 66.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-06T09:37:10", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "QCOM290119P00135000", "bid": 21.2, "bid_size": 205.0, "ask": 24.95, "ask_size": 256.0, "iv": 0.4974, "open_interest": 13.0, "volume": 1.0, "delta": -0.2202, "gamma": 0.0025, "vega": 0.7278, "theta": -0.0203, "rho": -1.1041, "theo": 23.013, "change": -1.4, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T09:59:09", "percent_change": -5.62249, "prev_day_close": 24.8999996185303}, {"option": "QCOM290119C00140000", "bid": 62.5, "bid_size": 5.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.4899, "open_interest": 6.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0025, "vega": 0.7444, "theta": -0.0149, "rho": 1.4163, "theo": 64.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-10-20T10:11:16", "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "QCOM290119P00140000", "bid": 24.3, "bid_size": 41.0, "ask": 27.05, "ask_size": 305.0, "iv": 0.5017, "open_interest": 51.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0026, "vega": 0.7554, "theta": -0.0209, "rho": -1.1706, "theo": 25.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-03T15:47:10", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "QCOM290119C00145000", "bid": 60.75, "bid_size": 227.0, "ask": 64.45, "ask_size": 121.0, "iv": 0.4982, "open_interest": 1.0, "volume": 2.0, "delta": 0.7602, "gamma": 0.0026, "vega": 0.7709, "theta": -0.016, "rho": 1.4216, "theo": 62.3052, "change": 3.9, "open": 60.7, "high": 60.7, "low": 59.25, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-11-04T10:35:46", "percent_change": 7.04607, "prev_day_close": 55.3500003814697}, {"option": "QCOM290119P00145000", "bid": 25.5, "bid_size": 157.0, "ask": 29.5, "ask_size": 184.0, "iv": 0.4945, "open_interest": 89.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0027, "vega": 0.7803, "theta": -0.0216, "rho": -1.2462, "theo": 27.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-03T15:21:18", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "QCOM290119C00150000", "bid": 58.0, "bid_size": 12.0, "ask": 61.45, "ask_size": 2.0, "iv": 0.4884, "open_interest": 37.0, "volume": 4.0, "delta": 0.7455, "gamma": 0.0027, "vega": 0.795, "theta": -0.017, "rho": 1.437, "theo": 60.0883, "change": 1.245, "open": 58.0, "high": 58.0, "low": 54.42, "tick": "down", "last_trade_price": 54.42, "last_trade_time": "2026-11-04T15:25:01", "percent_change": 2.34133, "prev_day_close": 53.1749992370606}, {"option": "QCOM290119P00150000", "bid": 28.2, "bid_size": 178.0, "ask": 32.0, "ask_size": 348.0, "iv": 0.4964, "open_interest": 122.0, "volume": 4.0, "delta": -0.2672, "gamma": 0.0028, "vega": 0.8047, "theta": -0.0221, "rho": -1.3133, "theo": 29.8559, "change": -2.575, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T10:08:28", "percent_change": -7.95367, "prev_day_close": 32.3750009536743}, {"option": "QCOM290119C00155000", "bid": 56.0, "bid_size": 16.0, "ask": 59.25, "ask_size": 2.0, "iv": 0.4883, "open_interest": 1.0, "volume": 5.0, "delta": 0.7308, "gamma": 0.0027, "vega": 0.8176, "theta": -0.0179, "rho": 1.4486, "theo": 57.9557, "change": 4.875, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-04T09:49:59", "percent_change": 9.4431, "prev_day_close": 51.625}, {"option": "QCOM290119P00155000", "bid": 30.7, "bid_size": 183.0, "ask": 34.5, "ask_size": 403.0, "iv": 0.4958, "open_interest": 26.0, "volume": 3.0, "delta": -0.2832, "gamma": 0.0029, "vega": 0.8279, "theta": -0.0226, "rho": -1.3862, "theo": 32.3168, "change": -2.5, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T10:00:21", "percent_change": -7.14286, "prev_day_close": 35.0}, {"option": "QCOM290119C00160000", "bid": 54.0, "bid_size": 194.0, "ask": 57.25, "ask_size": 66.0, "iv": 0.4881, "open_interest": 10.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0028, "vega": 0.8386, "theta": -0.0187, "rho": 1.4388, "theo": 55.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-11-03T11:10:26", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "QCOM290119P00160000", "bid": 33.1, "bid_size": 168.0, "ask": 37.0, "ask_size": 377.0, "iv": 0.4936, "open_interest": 61.0, "volume": 3.0, "delta": -0.2992, "gamma": 0.003, "vega": 0.8482, "theta": -0.0231, "rho": -1.4486, "theo": 34.8699, "change": -1.75, "open": 36.8, "high": 36.8, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-04T15:47:05", "percent_change": -4.63576, "prev_day_close": 37.75}, {"option": "QCOM290119C00165000", "bid": 52.0, "bid_size": 268.0, "ask": 55.3, "ask_size": 69.0, "iv": 0.4874, "open_interest": 15.0, "volume": 21.0, "delta": 0.7016, "gamma": 0.0029, "vega": 0.858, "theta": -0.0195, "rho": 1.427, "theo": 53.9238, "change": 0.975, "open": 48.4, "high": 48.4, "low": 48.4, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-11-04T14:17:41", "percent_change": 2.05588, "prev_day_close": 47.4249992370606}, {"option": "QCOM290119P00165000", "bid": 35.75, "bid_size": 141.0, "ask": 39.5, "ask_size": 222.0, "iv": 0.492, "open_interest": 99.0, "volume": 4.0, "delta": -0.3152, "gamma": 0.0031, "vega": 0.8666, "theta": -0.0235, "rho": -1.5145, "theo": 37.5043, "change": -0.825, "open": 39.1, "high": 39.3, "low": 39.1, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-11-04T12:13:02", "percent_change": -2.05607, "prev_day_close": 40.125}, {"option": "QCOM290119C00170000", "bid": 50.05, "bid_size": 401.0, "ask": 54.05, "ask_size": 196.0, "iv": 0.4924, "open_interest": 118.0, "volume": 1008.0, "delta": 0.6871, "gamma": 0.003, "vega": 0.8757, "theta": -0.0203, "rho": 1.4146, "theo": 52.0184, "change": 4.55, "open": 50.0, "high": 50.75, "low": 46.5, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-11-04T15:55:28", "percent_change": 9.95624, "prev_day_close": 45.6999988555908}, {"option": "QCOM290119P00170000", "bid": 38.95, "bid_size": 34.0, "ask": 42.5, "ask_size": 340.0, "iv": 0.4954, "open_interest": 32.0, "volume": 81.0, "delta": -0.3313, "gamma": 0.0032, "vega": 0.8836, "theta": -0.0239, "rho": -1.5825, "theo": 40.2216, "change": -0.275, "open": 42.01, "high": 43.1, "low": 41.1, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-11-04T15:12:50", "percent_change": -0.634006, "prev_day_close": 43.375}, {"option": "QCOM290119C00175000", "bid": 48.0, "bid_size": 29.0, "ask": 51.4, "ask_size": 4.0, "iv": 0.4835, "open_interest": 41.0, "volume": 2.0, "delta": 0.6727, "gamma": 0.003, "vega": 0.8918, "theta": -0.021, "rho": 1.4017, "theo": 50.1824, "change": 5.1, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T10:08:38", "percent_change": 11.6173, "prev_day_close": 43.8999996185303}, {"option": "QCOM290119P00175000", "bid": 41.1, "bid_size": 126.0, "ask": 45.0, "ask_size": 133.0, "iv": 0.4893, "open_interest": 29.0, "volume": 4.0, "delta": -0.3474, "gamma": 0.0033, "vega": 0.8986, "theta": -0.0242, "rho": -1.6408, "theo": 43.0149, "change": -0.65, "open": 45.65, "high": 45.75, "low": 45.55, "tick": "no_change", "last_trade_price": 45.55, "last_trade_time": "2026-11-04T11:29:46", "percent_change": -1.40692, "prev_day_close": 46.1999988555908}, {"option": "QCOM290119C00180000", "bid": 46.5, "bid_size": 266.0, "ask": 50.0, "ask_size": 121.0, "iv": 0.4915, "open_interest": 38.0, "volume": 1.0, "delta": 0.6584, "gamma": 0.0031, "vega": 0.9065, "theta": -0.0216, "rho": 1.3873, "theo": 48.4132, "change": 5.15, "open": 47.8, "high": 47.8, "low": 47.8, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-11-04T15:56:49", "percent_change": 12.075, "prev_day_close": 42.6499996185303}, {"option": "QCOM290119P00180000", "bid": 44.05, "bid_size": 147.0, "ask": 48.0, "ask_size": 211.0, "iv": 0.4895, "open_interest": 38.0, "volume": 112.0, "delta": -0.3636, "gamma": 0.0034, "vega": 0.9117, "theta": -0.0245, "rho": -1.6969, "theo": 45.8988, "change": -1.675, "open": 48.0, "high": 48.2, "low": 47.75, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-11-04T12:11:05", "percent_change": -3.38213, "prev_day_close": 49.5249996185303}, {"option": "QCOM290119C00185000", "bid": 44.5, "bid_size": 336.0, "ask": 47.75, "ask_size": 4.0, "iv": 0.4872, "open_interest": 15.0, "volume": 2.0, "delta": 0.6443, "gamma": 0.0031, "vega": 0.9198, "theta": -0.0221, "rho": 1.3711, "theo": 46.7098, "change": -0.005, "open": 41.35, "high": 41.35, "low": 40.82, "tick": "down", "last_trade_price": 40.82, "last_trade_time": "2026-11-04T14:41:58", "percent_change": -0.0122446, "prev_day_close": 40.8249988555908}, {"option": "QCOM290119P00185000", "bid": 46.55, "bid_size": 202.0, "ask": 51.0, "ask_size": 200.0, "iv": 0.4865, "open_interest": 40.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0034, "vega": 0.9233, "theta": -0.0247, "rho": -1.7595, "theo": 48.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-28T14:55:07", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "QCOM290119C00190000", "bid": 43.0, "bid_size": 411.0, "ask": 46.2, "ask_size": 2.0, "iv": 0.4885, "open_interest": 37.0, "volume": 42.0, "delta": 0.6303, "gamma": 0.0032, "vega": 0.9316, "theta": -0.0227, "rho": 1.3541, "theo": 45.0704, "change": 3.3, "open": 43.5, "high": 43.5, "low": 42.5, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T15:46:52", "percent_change": 8.41837, "prev_day_close": 39.1999988555908}, {"option": "QCOM290119P00190000", "bid": 50.5, "bid_size": 40.0, "ask": 54.0, "ask_size": 93.0, "iv": 0.4906, "open_interest": 6.0, "volume": 4.0, "delta": -0.3957, "gamma": 0.0035, "vega": 0.933, "theta": -0.0249, "rho": -1.815, "theo": 51.8802, "change": -1.95, "open": 54.1, "high": 54.1, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-04T12:19:50", "percent_change": -3.4915, "prev_day_close": 55.8500003814697}, {"option": "QCOM290119C00195000", "bid": 41.5, "bid_size": 20.0, "ask": 44.65, "ask_size": 6.0, "iv": 0.482, "open_interest": 178.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0032, "vega": 0.942, "theta": -0.0231, "rho": 1.3372, "theo": 43.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.02, "last_trade_time": "2026-11-03T12:03:13", "percent_change": 0.0, "prev_day_close": 37.9000015258789}, {"option": "QCOM290119P00195000", "bid": 54.0, "bid_size": 33.0, "ask": 57.0, "ask_size": 130.0, "iv": 0.4915, "open_interest": 77.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0036, "vega": 0.9413, "theta": -0.0251, "rho": -1.8593, "theo": 54.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-10-30T10:10:01", "percent_change": 0.0, "prev_day_close": 59.1749992370606}, {"option": "QCOM290119C00200000", "bid": 40.0, "bid_size": 178.0, "ask": 43.4, "ask_size": 78.0, "iv": 0.4824, "open_interest": 262.0, "volume": 3.0, "delta": 0.6028, "gamma": 0.0032, "vega": 0.9511, "theta": -0.0236, "rho": 1.3201, "theo": 41.9729, "change": 0.55, "open": 38.0, "high": 40.55, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T11:03:45", "percent_change": 1.50892, "prev_day_close": 36.4499988555908}, {"option": "QCOM290119P00200000", "bid": 56.95, "bid_size": 46.0, "ask": 60.0, "ask_size": 147.0, "iv": 0.4886, "open_interest": 295.0, "volume": 4.0, "delta": -0.4276, "gamma": 0.0036, "vega": 0.9458, "theta": -0.0252, "rho": -1.9007, "theo": 58.1544, "change": -2.8, "open": 59.7, "high": 59.7, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-11-04T10:38:32", "percent_change": -4.48358, "prev_day_close": 62.4499988555908}, {"option": "QCOM290119C00210000", "bid": 37.0, "bid_size": 361.0, "ask": 40.5, "ask_size": 105.0, "iv": 0.4804, "open_interest": 49.0, "volume": 1.0, "delta": 0.576, "gamma": 0.0033, "vega": 0.9655, "theta": -0.0243, "rho": 1.2825, "theo": 39.1028, "change": 3.125, "open": 37.1, "high": 37.1, "low": 37.1, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-04T12:25:09", "percent_change": 9.19794, "prev_day_close": 33.9750003814697}, {"option": "QCOM290119P00210000", "bid": 62.8, "bid_size": 103.0, "ask": 66.5, "ask_size": 86.0, "iv": 0.4834, "open_interest": 69.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0038, "vega": 0.9547, "theta": -0.0253, "rho": -1.9917, "theo": 64.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.65, "last_trade_time": "2026-10-29T14:22:48", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "QCOM290119C00220000", "bid": 34.75, "bid_size": 233.0, "ask": 38.15, "ask_size": 125.0, "iv": 0.4829, "open_interest": 310.0, "volume": 1.0, "delta": 0.5501, "gamma": 0.0033, "vega": 0.9752, "theta": -0.0248, "rho": 1.2431, "theo": 36.4487, "change": 2.6, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T11:55:39", "percent_change": 8.28026, "prev_day_close": 31.3999996185303}, {"option": "QCOM290119P00220000", "bid": 69.65, "bid_size": 93.0, "ask": 73.5, "ask_size": 88.0, "iv": 0.481, "open_interest": 18.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0039, "vega": 0.9549, "theta": -0.0253, "rho": -2.0584, "theo": 71.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-10-19T11:05:33", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "QCOM290119C00230000", "bid": 32.0, "bid_size": 293.0, "ask": 35.35, "ask_size": 2.0, "iv": 0.4789, "open_interest": 70.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0034, "vega": 0.9809, "theta": -0.0252, "rho": 1.2043, "theo": 33.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-10-30T14:58:11", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "QCOM290119P00230000", "bid": 76.9, "bid_size": 58.0, "ask": 80.5, "ask_size": 71.0, "iv": 0.4808, "open_interest": 2.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.004, "vega": 0.9485, "theta": -0.0251, "rho": -2.1274, "theo": 78.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.25, "last_trade_time": "2026-09-25T13:13:49", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "QCOM290119C00240000", "bid": 29.5, "bid_size": 418.0, "ask": 33.25, "ask_size": 118.0, "iv": 0.4775, "open_interest": 215.0, "volume": 2.0, "delta": 0.5009, "gamma": 0.0034, "vega": 0.9824, "theta": -0.0255, "rho": 1.1631, "theo": 31.7232, "change": 0.815, "open": 28.21, "high": 28.21, "low": 28.19, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-11-04T11:17:53", "percent_change": 2.97717, "prev_day_close": 27.375}, {"option": "QCOM290119P00240000", "bid": 84.15, "bid_size": 60.0, "ask": 88.0, "ask_size": 78.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0041, "vega": 0.9372, "theta": -0.0249, "rho": -2.1666, "theo": 85.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2249984741211}, {"option": "QCOM290119C00250000", "bid": 27.5, "bid_size": 362.0, "ask": 31.05, "ask_size": 118.0, "iv": 0.4767, "open_interest": 191.0, "volume": 3.0, "delta": 0.4778, "gamma": 0.0034, "vega": 0.9806, "theta": -0.0256, "rho": 1.122, "theo": 29.6279, "change": 2.285, "open": 27.36, "high": 28.19, "low": 27.36, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-11-04T12:55:16", "percent_change": 9.02271, "prev_day_close": 25.3249998092651}, {"option": "QCOM290119P00250000", "bid": 92.35, "bid_size": 43.0, "ask": 95.5, "ask_size": 65.0, "iv": 0.4854, "open_interest": 2.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0042, "vega": 0.9169, "theta": -0.0246, "rho": -2.1733, "theo": 93.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.45, "last_trade_time": "2026-10-07T12:05:32", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "QCOM290119C00260000", "bid": 25.5, "bid_size": 305.0, "ask": 29.5, "ask_size": 148.0, "iv": 0.4778, "open_interest": 104.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0034, "vega": 0.9762, "theta": -0.0257, "rho": 1.0826, "theo": 27.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-30T13:59:08", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "QCOM290119P00260000", "bid": 99.95, "bid_size": 30.0, "ask": 103.5, "ask_size": 22.0, "iv": 0.4853, "open_interest": 39.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0043, "vega": 0.8973, "theta": -0.0241, "rho": -2.2069, "theo": 101.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.72, "last_trade_time": "2026-10-07T12:10:48", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "QCOM290119C00270000", "bid": 24.0, "bid_size": 39.0, "ask": 27.15, "ask_size": 29.0, "iv": 0.4759, "open_interest": 142.0, "volume": 1.0, "delta": 0.4344, "gamma": 0.0033, "vega": 0.9688, "theta": -0.0256, "rho": 1.0423, "theo": 25.9045, "change": 1.225, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T14:06:31", "percent_change": 5.57452, "prev_day_close": 21.9749994277954}, {"option": "QCOM290119P00270000", "bid": 107.5, "bid_size": 28.0, "ask": 111.5, "ask_size": 33.0, "iv": 0.48, "open_interest": 132.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0044, "vega": 0.8684, "theta": -0.0238, "rho": -2.1864, "theo": 109.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-10-12T10:56:37", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "QCOM290119C00280000", "bid": 22.0, "bid_size": 361.0, "ask": 26.15, "ask_size": 198.0, "iv": 0.477, "open_interest": 601.0, "volume": 12.0, "delta": 0.4143, "gamma": 0.0033, "vega": 0.9589, "theta": -0.0255, "rho": 1.0021, "theo": 24.2559, "change": 1.225, "open": 23.1, "high": 23.5, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T10:48:30", "percent_change": 5.84028, "prev_day_close": 20.9750003814697}, {"option": "QCOM290119P00280000", "bid": 116.05, "bid_size": 48.0, "ask": 119.5, "ask_size": 33.0, "iv": 0.484, "open_interest": 1096.0, "volume": 140.0, "delta": -0.6678, "gamma": 0.0044, "vega": 0.8349, "theta": -0.0235, "rho": -2.1505, "theo": 117.3533, "change": -3.85, "open": 119.6, "high": 120.86, "low": 118.55, "tick": "down", "last_trade_price": 120.35, "last_trade_time": "2026-11-04T10:32:01", "percent_change": -3.09984, "prev_day_close": 124.200000762939}, {"option": "QCOM290119C00290000", "bid": 20.5, "bid_size": 36.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.4736, "open_interest": 86.0, "volume": 47.0, "delta": 0.395, "gamma": 0.0033, "vega": 0.9477, "theta": -0.0253, "rho": 0.9644, "theo": 22.7344, "change": -0.225, "open": 21.45, "high": 21.45, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T15:14:39", "percent_change": -1.1465, "prev_day_close": 19.625}, {"option": "QCOM290119P00290000", "bid": 124.4, "bid_size": 25.0, "ask": 128.0, "ask_size": 25.0, "iv": 0.485, "open_interest": 17.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0045, "vega": 0.7984, "theta": -0.0231, "rho": -2.0901, "theo": 125.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.45, "last_trade_time": "2026-10-16T12:46:37", "percent_change": 0.0, "prev_day_close": 132.949996948242}], "symbol": "QCOM", "security_type": "stock", "exchange_id": 2, "current_price": 160.25, "price_change": 8.76, "price_change_percent": 5.3275, "bid": 160.0, "ask": 160.37, "bid_size": 200, "ask_size": 300, "open": 166.505, "high": 173.9999, "low": 162.75, "close": 173.19, "prev_day_close": 164.43, "volume": 22267850, "iv30": 58.038, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095127024, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "QCOM"}