{"timestamp": "2026-11-07 00:54:25", "data": {"options": [{"option": "QCRH261120C00055000", "bid": 43.8, "bid_size": 13.0, "ask": 48.5, "ask_size": 11.0, "iv": 1.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0016, "vega": 0.0094, "theta": -0.0546, "rho": 0.0088, "theo": 46.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "QCRH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 2.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0015, "vega": 0.0096, "theta": -0.0531, "rho": -0.0008, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00060000", "bid": 38.7, "bid_size": 13.0, "ask": 43.5, "ask_size": 11.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0021, "vega": 0.0114, "theta": -0.0594, "rho": 0.0099, "theo": 41.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "QCRH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 2.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.002, "vega": 0.0117, "theta": -0.058, "rho": -0.001, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00065000", "bid": 33.7, "bid_size": 13.0, "ask": 38.5, "ask_size": 11.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0029, "vega": 0.014, "theta": -0.0643, "rho": 0.0116, "theo": 36.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "QCRH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 2.1277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0028, "vega": 0.0142, "theta": -0.0631, "rho": -0.0013, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00070000", "bid": 28.7, "bid_size": 13.0, "ask": 33.5, "ask_size": 11.0, "iv": 1.0834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.004, "vega": 0.0172, "theta": -0.0694, "rho": 0.013, "theo": 31.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "QCRH261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0039, "vega": 0.0174, "theta": -0.0684, "rho": -0.0016, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00075000", "bid": 24.0, "bid_size": 13.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0056, "vega": 0.0214, "theta": -0.0747, "rho": 0.0149, "theo": 26.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "QCRH261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0055, "vega": 0.0215, "theta": -0.0738, "rho": -0.0021, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00080000", "bid": 19.1, "bid_size": 13.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0081, "vega": 0.0268, "theta": -0.08, "rho": 0.0167, "theo": 21.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "QCRH261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0081, "vega": 0.0269, "theta": -0.0794, "rho": -0.0028, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00085000", "bid": 14.2, "bid_size": 13.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0124, "vega": 0.0341, "theta": -0.0852, "rho": 0.0183, "theo": 16.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "QCRH261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0123, "vega": 0.0342, "theta": -0.0847, "rho": -0.0038, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00090000", "bid": 9.2, "bid_size": 15.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.4939, "open_interest": 25.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.02, "vega": 0.0446, "theta": -0.0897, "rho": 0.0197, "theo": 11.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-13T13:00:35", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "QCRH261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.02, "vega": 0.0446, "theta": -0.0894, "rho": -0.0053, "theo": 0.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00095000", "bid": 6.1, "bid_size": 7.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.4173, "open_interest": 35.0, "volume": 1.0, "delta": 0.7708, "gamma": 0.0355, "vega": 0.0599, "theta": -0.0921, "rho": 0.0204, "theo": 6.9733, "change": -0.2, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:33:18", "percent_change": -2.73972, "prev_day_close": 7.2999997138977}, {"option": "QCRH261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0354, "vega": 0.0599, "theta": -0.092, "rho": -0.0084, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00100000", "bid": 0.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.3344, "open_interest": 46.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.063, "vega": 0.0777, "theta": -0.0886, "rho": 0.0171, "theo": 2.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T09:30:40", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "QCRH261120P00100000", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.063, "vega": 0.0777, "theta": -0.0886, "rho": -0.0149, "theo": 2.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.05, "vega": 0.0671, "theta": -0.0822, "rho": 0.0094, "theo": 1.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "QCRH261120P00105000", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.05, "vega": 0.0671, "theta": -0.0823, "rho": -0.0221, "theo": 5.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "QCRH261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0287, "vega": 0.0502, "theta": -0.0784, "rho": 0.0058, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00110000", "bid": 7.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0288, "vega": 0.0501, "theta": -0.0786, "rho": -0.0241, "theo": 9.9279, "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": 8.44999980926514}, {"option": "QCRH261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0185, "vega": 0.0396, "theta": -0.075, "rho": 0.0041, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00115000", "bid": 12.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0186, "vega": 0.0395, "theta": -0.0755, "rho": -0.0244, "theo": 14.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QCRH261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0131, "vega": 0.0328, "theta": -0.0721, "rho": 0.0032, "theo": 0.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00120000", "bid": 17.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0132, "vega": 0.0326, "theta": -0.0727, "rho": -0.0241, "theo": 19.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QCRH261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0098, "vega": 0.028, "theta": -0.0695, "rho": 0.0025, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00125000", "bid": 22.0, "bid_size": 13.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.01, "vega": 0.0278, "theta": -0.0703, "rho": -0.0239, "theo": 24.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "QCRH261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0078, "vega": 0.0245, "theta": -0.0673, "rho": 0.0021, "theo": 0.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00130000", "bid": 27.0, "bid_size": 13.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0079, "vega": 0.0242, "theta": -0.0682, "rho": -0.023, "theo": 29.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "QCRH261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0063, "vega": 0.0218, "theta": -0.0652, "rho": 0.0018, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00135000", "bid": 32.0, "bid_size": 13.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0064, "vega": 0.0215, "theta": -0.0664, "rho": -0.0233, "theo": 34.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "QCRH261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0053, "vega": 0.0197, "theta": -0.0635, "rho": 0.0016, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00140000", "bid": 37.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0054, "vega": 0.0193, "theta": -0.0647, "rho": -0.0222, "theo": 39.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "QCRH261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0045, "vega": 0.018, "theta": -0.0618, "rho": 0.0014, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00145000", "bid": 42.0, "bid_size": 13.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0046, "vega": 0.0175, "theta": -0.0633, "rho": -0.0218, "theo": 44.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QCRH261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0039, "vega": 0.0166, "theta": -0.0604, "rho": 0.0013, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261120P00150000", "bid": 47.0, "bid_size": 13.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.004, "vega": 0.0162, "theta": -0.062, "rho": -0.0222, "theo": 49.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "QCRH261218C00055000", "bid": 44.3, "bid_size": 11.0, "ask": 48.5, "ask_size": 11.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0023, "vega": 0.0279, "theta": -0.0398, "rho": 0.0318, "theo": 46.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "QCRH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0022, "vega": 0.0287, "theta": -0.0382, "rho": -0.005, "theo": 0.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00060000", "bid": 39.2, "bid_size": 13.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0029, "vega": 0.033, "theta": -0.0419, "rho": 0.0358, "theo": 41.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "QCRH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0028, "vega": 0.0338, "theta": -0.0404, "rho": -0.006, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00065000", "bid": 34.2, "bid_size": 13.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0038, "vega": 0.0392, "theta": -0.0439, "rho": 0.0405, "theo": 36.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "QCRH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0037, "vega": 0.0399, "theta": -0.0426, "rho": -0.0072, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00070000", "bid": 29.0, "bid_size": 13.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.005, "vega": 0.0463, "theta": -0.0457, "rho": 0.0446, "theo": 31.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "QCRH261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0049, "vega": 0.0469, "theta": -0.0447, "rho": -0.0088, "theo": 0.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00075000", "bid": 24.3, "bid_size": 13.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0068, "vega": 0.0552, "theta": -0.0473, "rho": 0.0496, "theo": 26.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "QCRH261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0066, "vega": 0.0556, "theta": -0.0465, "rho": -0.0108, "theo": 1.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00080000", "bid": 19.2, "bid_size": 13.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0092, "vega": 0.0658, "theta": -0.0487, "rho": 0.0538, "theo": 21.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "QCRH261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0091, "vega": 0.0661, "theta": -0.048, "rho": -0.0136, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00085000", "bid": 14.1, "bid_size": 14.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.013, "vega": 0.079, "theta": -0.0495, "rho": 0.0574, "theo": 17.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QCRH261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0128, "vega": 0.0792, "theta": -0.049, "rho": -0.0174, "theo": 1.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00090000", "bid": 9.7, "bid_size": 13.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0189, "vega": 0.0958, "theta": -0.0496, "rho": 0.0601, "theo": 12.5158, "change": 0.0, "open": 0.0, "high": 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": "QCRH261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0188, "vega": 0.0959, "theta": -0.0492, "rho": -0.023, "theo": 1.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00095000", "bid": 5.5, "bid_size": 15.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0286, "vega": 0.1166, "theta": -0.0482, "rho": 0.0597, "theo": 8.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "QCRH261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0286, "vega": 0.1166, "theta": -0.0481, "rho": -0.0321, "theo": 2.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218C00100000", "bid": 2.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0413, "vega": 0.1348, "theta": -0.0448, "rho": 0.0514, "theo": 4.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "QCRH261218P00100000", "bid": 0.6, "bid_size": 15.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0413, "vega": 0.1348, "theta": -0.0449, "rho": -0.0481, "theo": 3.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "QCRH261218C00105000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0388, "vega": 0.1264, "theta": -0.0417, "rho": 0.0346, "theo": 2.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "QCRH261218P00105000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0389, "vega": 0.1264, "theta": -0.0419, "rho": -0.0659, "theo": 6.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "QCRH261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0271, "vega": 0.105, "theta": -0.0407, "rho": 0.0234, "theo": 1.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "QCRH261218P00110000", "bid": 7.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0274, "vega": 0.1048, "theta": -0.041, "rho": -0.074, "theo": 10.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "QCRH261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0193, "vega": 0.0885, "theta": -0.0402, "rho": 0.0176, "theo": 1.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00115000", "bid": 12.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0196, "vega": 0.0881, "theta": -0.0407, "rho": -0.0772, "theo": 15.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QCRH261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0146, "vega": 0.0765, "theta": -0.0398, "rho": 0.014, "theo": 0.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00120000", "bid": 17.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0149, "vega": 0.0759, "theta": -0.0405, "rho": -0.0783, "theo": 20.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QCRH261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0115, "vega": 0.0678, "theta": -0.0394, "rho": 0.0118, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00125000", "bid": 22.0, "bid_size": 13.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0118, "vega": 0.0668, "theta": -0.0403, "rho": -0.0782, "theo": 25.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QCRH261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0094, "vega": 0.061, "theta": -0.039, "rho": 0.0101, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00130000", "bid": 27.0, "bid_size": 13.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0097, "vega": 0.06, "theta": -0.0401, "rho": -0.0785, "theo": 29.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "QCRH261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0079, "vega": 0.0557, "theta": -0.0386, "rho": 0.009, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00135000", "bid": 32.0, "bid_size": 13.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0082, "vega": 0.0543, "theta": -0.0399, "rho": -0.078, "theo": 34.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "QCRH261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0068, "vega": 0.0514, "theta": -0.0383, "rho": 0.008, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00140000", "bid": 37.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0071, "vega": 0.0498, "theta": -0.0398, "rho": -0.0777, "theo": 39.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "QCRH261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0059, "vega": 0.0479, "theta": -0.038, "rho": 0.0072, "theo": 0.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH261218P00145000", "bid": 42.0, "bid_size": 13.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0062, "vega": 0.0462, "theta": -0.0397, "rho": -0.0775, "theo": 44.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "QCRH270115C00045000", "bid": 54.0, "bid_size": 14.0, "ask": 58.5, "ask_size": 12.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0014, "vega": 0.027, "theta": -0.024, "rho": 0.0402, "theo": 56.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "QCRH270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0013, "vega": 0.0289, "theta": -0.0226, "rho": -0.0064, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00050000", "bid": 49.1, "bid_size": 11.0, "ask": 53.5, "ask_size": 12.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0018, "vega": 0.0326, "theta": -0.0255, "rho": 0.0467, "theo": 51.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "QCRH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0017, "vega": 0.0343, "theta": -0.0243, "rho": -0.0077, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00055000", "bid": 44.1, "bid_size": 14.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0024, "vega": 0.0389, "theta": -0.027, "rho": 0.0547, "theo": 46.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "QCRH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0023, "vega": 0.0404, "theta": -0.0259, "rho": -0.0093, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00060000", "bid": 39.1, "bid_size": 14.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0031, "vega": 0.0462, "theta": -0.0284, "rho": 0.0616, "theo": 41.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "QCRH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.003, "vega": 0.0475, "theta": -0.0275, "rho": -0.0112, "theo": 0.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00065000", "bid": 34.3, "bid_size": 11.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.004, "vega": 0.0546, "theta": -0.0297, "rho": 0.0704, "theo": 36.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "QCRH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0038, "vega": 0.0556, "theta": -0.0289, "rho": -0.0135, "theo": 1.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00070000", "bid": 29.3, "bid_size": 14.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0052, "vega": 0.0644, "theta": -0.031, "rho": 0.0773, "theo": 31.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "QCRH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0051, "vega": 0.0654, "theta": -0.0303, "rho": -0.0164, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00075000", "bid": 24.5, "bid_size": 11.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0069, "vega": 0.076, "theta": -0.032, "rho": 0.0867, "theo": 27.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QCRH270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0067, "vega": 0.0767, "theta": -0.0315, "rho": -0.02, "theo": 1.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00080000", "bid": 19.7, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0092, "vega": 0.0903, "theta": -0.0329, "rho": 0.0965, "theo": 22.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "QCRH270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0091, "vega": 0.0907, "theta": -0.0325, "rho": -0.0248, "theo": 1.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T10:04:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00085000", "bid": 15.0, "bid_size": 11.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0128, "vega": 0.1072, "theta": -0.0334, "rho": 0.1035, "theo": 17.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "QCRH270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0126, "vega": 0.1077, "theta": -0.0331, "rho": -0.0313, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00090000", "bid": 10.5, "bid_size": 12.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3518, "open_interest": 15.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0181, "vega": 0.1281, "theta": -0.0334, "rho": 0.1108, "theo": 12.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-14T11:30:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QCRH270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.018, "vega": 0.1284, "theta": -0.0332, "rho": -0.0408, "theo": 2.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00095000", "bid": 6.3, "bid_size": 11.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.3072, "open_interest": 1.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0265, "vega": 0.1525, "theta": -0.0323, "rho": 0.1092, "theo": 8.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-05-14T09:32:16", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QCRH270115P00095000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0265, "vega": 0.1528, "theta": -0.0323, "rho": -0.0558, "theo": 2.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115C00100000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.2754, "open_interest": 2.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.037, "vega": 0.1732, "theta": -0.0298, "rho": 0.0939, "theo": 4.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-07T09:30:45", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "QCRH270115P00100000", "bid": 1.5, "bid_size": 11.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0372, "vega": 0.1734, "theta": -0.03, "rho": -0.0798, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "QCRH270115C00105000", "bid": 0.5, "bid_size": 13.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.2641, "open_interest": 31.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.037, "vega": 0.165, "theta": -0.0269, "rho": 0.065, "theo": 2.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-08-06T10:28:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QCRH270115P00105000", "bid": 4.0, "bid_size": 11.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0373, "vega": 0.1646, "theta": -0.0271, "rho": -0.1078, "theo": 6.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "QCRH270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3266, "open_interest": 10.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.027, "vega": 0.1379, "theta": -0.0253, "rho": 0.0436, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-17T09:36:14", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "QCRH270115P00110000", "bid": 7.5, "bid_size": 11.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0275, "vega": 0.1368, "theta": -0.0257, "rho": -0.1217, "theo": 10.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "QCRH270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4027, "open_interest": 5.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0195, "vega": 0.1156, "theta": -0.0245, "rho": 0.032, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-27T09:34:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115P00115000", "bid": 12.0, "bid_size": 15.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.02, "vega": 0.1139, "theta": -0.0251, "rho": -0.1264, "theo": 15.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "QCRH270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4704, "open_interest": 2.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0147, "vega": 0.0994, "theta": -0.0239, "rho": 0.0252, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T09:30:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115P00120000", "bid": 17.0, "bid_size": 13.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0152, "vega": 0.0969, "theta": -0.0248, "rho": -0.1254, "theo": 20.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QCRH270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5318, "open_interest": 1.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0116, "vega": 0.0875, "theta": -0.0234, "rho": 0.0208, "theo": 0.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-14T09:35:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115P00125000", "bid": 22.0, "bid_size": 13.0, "ask": 26.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0122, "vega": 0.0842, "theta": -0.0246, "rho": -0.122, "theo": 24.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "QCRH270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0094, "vega": 0.0784, "theta": -0.023, "rho": 0.0178, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-12T09:33:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270115P00130000", "bid": 27.0, "bid_size": 13.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.01, "vega": 0.0746, "theta": -0.0245, "rho": -0.1192, "theo": 29.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "QCRH270416C00055000", "bid": 44.7, "bid_size": 11.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0026, "vega": 0.082, "theta": -0.016, "rho": 0.1634, "theo": 47.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "QCRH270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0026, "vega": 0.0819, "theta": -0.0178, "rho": -0.0318, "theo": 1.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00060000", "bid": 40.0, "bid_size": 12.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0033, "vega": 0.0942, "theta": -0.0169, "rho": 0.1805, "theo": 42.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "QCRH270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0032, "vega": 0.0945, "theta": -0.0187, "rho": -0.0375, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00065000", "bid": 35.2, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0041, "vega": 0.1082, "theta": -0.0178, "rho": 0.2019, "theo": 38.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "QCRH270416P00065000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0041, "vega": 0.1082, "theta": -0.0195, "rho": -0.0442, "theo": 1.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00070000", "bid": 30.5, "bid_size": 11.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0052, "vega": 0.124, "theta": -0.0186, "rho": 0.2198, "theo": 33.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "QCRH270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0052, "vega": 0.1243, "theta": -0.0202, "rho": -0.0523, "theo": 2.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00075000", "bid": 25.7, "bid_size": 11.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0066, "vega": 0.1417, "theta": -0.0194, "rho": 0.2344, "theo": 28.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "QCRH270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0067, "vega": 0.142, "theta": -0.0207, "rho": -0.0621, "theo": 2.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00080000", "bid": 21.2, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0085, "vega": 0.162, "theta": -0.02, "rho": 0.2474, "theo": 24.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QCRH270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0086, "vega": 0.1626, "theta": -0.0211, "rho": -0.0742, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00085000", "bid": 16.7, "bid_size": 10.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0111, "vega": 0.1849, "theta": -0.0203, "rho": 0.2582, "theo": 19.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "QCRH270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3406, "open_interest": 2.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0112, "vega": 0.1861, "theta": -0.0213, "rho": -0.0898, "theo": 3.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T15:10:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00090000", "bid": 12.6, "bid_size": 2.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0145, "vega": 0.2106, "theta": -0.0204, "rho": 0.2605, "theo": 15.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "QCRH270416P00090000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0147, "vega": 0.2118, "theta": -0.0213, "rho": -0.11, "theo": 3.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416C00095000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.019, "vega": 0.2376, "theta": -0.0201, "rho": 0.2493, "theo": 10.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QCRH270416P00095000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0194, "vega": 0.2391, "theta": -0.0209, "rho": -0.137, "theo": 4.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "QCRH270416C00100000", "bid": 5.6, "bid_size": 2.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2716, "open_interest": 15.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0238, "vega": 0.2596, "theta": -0.0193, "rho": 0.2206, "theo": 7.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T13:17:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "QCRH270416P00100000", "bid": 3.0, "bid_size": 13.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0247, "vega": 0.26, "theta": -0.0201, "rho": -0.1706, "theo": 5.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "QCRH270416C00105000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2605, "open_interest": 5.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0259, "vega": 0.2625, "theta": -0.0182, "rho": 0.1764, "theo": 4.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-10-16T14:05:38", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "QCRH270416P00105000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0274, "vega": 0.2598, "theta": -0.0192, "rho": -0.203, "theo": 7.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "QCRH270416C00110000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0232, "vega": 0.2435, "theta": -0.0174, "rho": 0.1341, "theo": 3.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "QCRH270416P00110000", "bid": 8.5, "bid_size": 12.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0251, "vega": 0.2353, "theta": -0.0185, "rho": -0.2237, "theo": 11.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "QCRH270416C00115000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.019, "vega": 0.2185, "theta": -0.017, "rho": 0.1046, "theo": 2.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "QCRH270416P00115000", "bid": 12.5, "bid_size": 11.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.021, "vega": 0.2047, "theta": -0.0182, "rho": -0.2276, "theo": 15.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "QCRH270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0155, "vega": 0.1964, "theta": -0.0168, "rho": 0.0853, "theo": 2.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "QCRH270416P00120000", "bid": 17.0, "bid_size": 11.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0175, "vega": 0.1775, "theta": -0.0181, "rho": -0.2236, "theo": 20.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "QCRH270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0128, "vega": 0.1782, "theta": -0.0166, "rho": 0.072, "theo": 1.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00125000", "bid": 21.6, "bid_size": 15.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0148, "vega": 0.1546, "theta": -0.018, "rho": -0.2133, "theo": 25.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "QCRH270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0109, "vega": 0.1635, "theta": -0.0164, "rho": 0.0624, "theo": 1.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00130000", "bid": 27.0, "bid_size": 10.0, "ask": 31.4, "ask_size": 11.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0128, "vega": 0.1377, "theta": -0.018, "rho": -0.2097, "theo": 29.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "QCRH270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0094, "vega": 0.1515, "theta": -0.0163, "rho": 0.0554, "theo": 1.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00135000", "bid": 32.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0112, "vega": 0.1232, "theta": -0.0179, "rho": -0.198, "theo": 34.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "QCRH270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0082, "vega": 0.1413, "theta": -0.0162, "rho": 0.0497, "theo": 1.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00140000", "bid": 37.0, "bid_size": 10.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.01, "vega": 0.1081, "theta": -0.0179, "rho": -0.184, "theo": 39.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "QCRH270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0073, "vega": 0.1328, "theta": -0.0162, "rho": 0.0452, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00145000", "bid": 42.0, "bid_size": 10.0, "ask": 46.4, "ask_size": 11.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.009, "vega": 0.0982, "theta": -0.0181, "rho": -0.1838, "theo": 44.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "QCRH270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0065, "vega": 0.1256, "theta": -0.0161, "rho": 0.0417, "theo": 1.2969, "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": 2.5}, {"option": "QCRH270416P00150000", "bid": 47.0, "bid_size": 10.0, "ask": 51.4, "ask_size": 11.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0083, "vega": 0.091, "theta": -0.0182, "rho": -0.1771, "theo": 49.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "QCRH270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0059, "vega": 0.1194, "theta": -0.016, "rho": 0.0387, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QCRH270416P00155000", "bid": 52.0, "bid_size": 10.0, "ask": 56.5, "ask_size": 12.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0076, "vega": 0.0821, "theta": -0.0181, "rho": -0.1582, "theo": 54.5029, "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": 53.75}], "symbol": "QCRH", "security_type": "stock", "exchange_id": 2, "current_price": 100.85, "price_change": -0.27, "price_change_percent": -0.267, "bid": 71.64, "ask": 132.68, "bid_size": 100, "ask_size": 100, "open": 100.52, "high": 101.945, "low": 99.655, "close": 100.85, "prev_day_close": 101.12, "volume": 182928, "iv30": 28.082, "iv30_change": -0.591, "iv30_change_percent": -2.0612, "seqno": 59443115898, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "QCRH"}