{"timestamp": "2026-11-10 02:33:38", "data": {"options": [{"option": "QDIV261120C00030000", "bid": 10.8, "bid_size": 274.0, "ask": 14.5, "ask_size": 269.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0116, "vega": 0.0082, "theta": -0.0507, "rho": 0.0052, "theo": 12.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "QDIV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 229.0, "iv": 1.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0113, "vega": 0.0084, "theta": -0.0506, "rho": -0.001, "theo": 0.2661, "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": 0.824999988079071}, {"option": "QDIV261120C00031000", "bid": 9.8, "bid_size": 274.0, "ask": 13.5, "ask_size": 274.0, "iv": 1.069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0135, "vega": 0.0089, "theta": -0.0522, "rho": 0.0053, "theo": 11.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "QDIV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 1.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0131, "vega": 0.0092, "theta": -0.0519, "rho": -0.0011, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00032000", "bid": 8.8, "bid_size": 274.0, "ask": 12.5, "ask_size": 269.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0158, "vega": 0.0098, "theta": -0.0536, "rho": 0.0057, "theo": 10.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "QDIV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0154, "vega": 0.0101, "theta": -0.0533, "rho": -0.0012, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00033000", "bid": 7.8, "bid_size": 274.0, "ask": 11.5, "ask_size": 269.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0186, "vega": 0.0107, "theta": -0.0549, "rho": 0.0058, "theo": 9.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "QDIV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 1.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0181, "vega": 0.0111, "theta": -0.0547, "rho": -0.0013, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00034000", "bid": 6.8, "bid_size": 274.0, "ask": 10.5, "ask_size": 269.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.022, "vega": 0.012, "theta": -0.0563, "rho": 0.0062, "theo": 8.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "QDIV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0215, "vega": 0.0122, "theta": -0.056, "rho": -0.0015, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00035000", "bid": 6.0, "bid_size": 274.0, "ask": 9.5, "ask_size": 269.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0263, "vega": 0.0131, "theta": -0.0577, "rho": 0.0063, "theo": 7.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "QDIV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0258, "vega": 0.0135, "theta": -0.0574, "rho": -0.0017, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00036000", "bid": 5.0, "bid_size": 274.0, "ask": 8.5, "ask_size": 267.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0317, "vega": 0.0146, "theta": -0.0589, "rho": 0.0066, "theo": 6.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "QDIV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0312, "vega": 0.015, "theta": -0.0586, "rho": -0.002, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00037000", "bid": 4.0, "bid_size": 274.0, "ask": 7.5, "ask_size": 267.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0388, "vega": 0.0164, "theta": -0.0601, "rho": 0.0068, "theo": 5.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QDIV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0381, "vega": 0.0167, "theta": -0.0598, "rho": -0.0023, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120C00038000", "bid": 2.95, "bid_size": 274.0, "ask": 6.5, "ask_size": 274.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.048, "vega": 0.0184, "theta": -0.0611, "rho": 0.007, "theo": 5.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QDIV261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.8776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0473, "vega": 0.0187, "theta": -0.0608, "rho": -0.0027, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "QDIV261120C00039000", "bid": 2.0, "bid_size": 274.0, "ask": 5.5, "ask_size": 274.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0603, "vega": 0.0208, "theta": -0.0618, "rho": 0.0071, "theo": 4.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QDIV261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 274.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0595, "vega": 0.021, "theta": -0.0614, "rho": -0.0033, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDIV261120C00040000", "bid": 1.05, "bid_size": 274.0, "ask": 4.6, "ask_size": 274.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0768, "vega": 0.0235, "theta": -0.0621, "rho": 0.007, "theo": 3.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "QDIV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0759, "vega": 0.0237, "theta": -0.0617, "rho": -0.0041, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261120C00041000", "bid": 0.05, "bid_size": 668.0, "ask": 3.6, "ask_size": 267.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0977, "vega": 0.0264, "theta": -0.0617, "rho": 0.0067, "theo": 2.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QDIV261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 274.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0966, "vega": 0.0266, "theta": -0.0612, "rho": -0.0052, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QDIV261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 267.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.1187, "vega": 0.0288, "theta": -0.0604, "rho": 0.0061, "theo": 1.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QDIV261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 274.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.1175, "vega": 0.0289, "theta": -0.0599, "rho": -0.0068, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 267.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.1252, "vega": 0.0292, "theta": -0.0585, "rho": 0.0051, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QDIV261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 274.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.124, "vega": 0.0292, "theta": -0.0579, "rho": -0.0088, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QDIV261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.1107, "vega": 0.0272, "theta": -0.0566, "rho": 0.0041, "theo": 0.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "QDIV261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.1098, "vega": 0.0271, "theta": -0.056, "rho": -0.0107, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "QDIV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0902, "vega": 0.0244, "theta": -0.0549, "rho": 0.0032, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120P00045000", "bid": 0.55, "bid_size": 274.0, "ask": 4.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0896, "vega": 0.0243, "theta": -0.0543, "rho": -0.0122, "theo": 3.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "QDIV261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0727, "vega": 0.0217, "theta": -0.0534, "rho": 0.0027, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120P00046000", "bid": 1.55, "bid_size": 273.0, "ask": 5.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0723, "vega": 0.0216, "theta": -0.0527, "rho": -0.0133, "theo": 3.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "QDIV261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0594, "vega": 0.0194, "theta": -0.0521, "rho": 0.0023, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120P00047000", "bid": 2.55, "bid_size": 274.0, "ask": 6.1, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.059, "vega": 0.0194, "theta": -0.0513, "rho": -0.0142, "theo": 4.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "QDIV261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0493, "vega": 0.0176, "theta": -0.0507, "rho": 0.0019, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120P00048000", "bid": 3.5, "bid_size": 273.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0491, "vega": 0.0175, "theta": -0.0499, "rho": -0.0149, "theo": 5.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "QDIV261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0417, "vega": 0.016, "theta": -0.0495, "rho": 0.0017, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "QDIV261120P00049000", "bid": 4.5, "bid_size": 274.0, "ask": 8.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0415, "vega": 0.0159, "theta": -0.0485, "rho": -0.0155, "theo": 6.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "QDIV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 274.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0357, "vega": 0.0147, "theta": -0.0483, "rho": 0.0015, "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": 0.824999988079071}, {"option": "QDIV261120P00050000", "bid": 5.5, "bid_size": 274.0, "ask": 9.1, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0356, "vega": 0.0146, "theta": -0.0473, "rho": -0.0161, "theo": 7.7907, "change": 0.0, "open": 0.0, "high": 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": "QDIV261218C00029000", "bid": 11.9, "bid_size": 201.0, "ask": 15.6, "ask_size": 201.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0118, "vega": 0.0153, "theta": -0.0198, "rho": 0.0128, "theo": 13.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "QDIV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0112, "vega": 0.0185, "theta": -0.02, "rho": -0.0037, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261218C00030000", "bid": 10.9, "bid_size": 201.0, "ask": 14.6, "ask_size": 200.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0135, "vega": 0.0165, "theta": -0.0203, "rho": 0.0133, "theo": 12.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "QDIV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0128, "vega": 0.02, "theta": -0.0204, "rho": -0.0041, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261218C00031000", "bid": 9.9, "bid_size": 201.0, "ask": 13.6, "ask_size": 200.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0155, "vega": 0.0188, "theta": -0.0207, "rho": 0.0142, "theo": 11.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "QDIV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0147, "vega": 0.0217, "theta": -0.0208, "rho": -0.0046, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261218C00032000", "bid": 8.9, "bid_size": 201.0, "ask": 12.7, "ask_size": 201.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0179, "vega": 0.0203, "theta": -0.0212, "rho": 0.0149, "theo": 10.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "QDIV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.017, "vega": 0.0236, "theta": -0.0212, "rho": -0.0051, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261218C00033000", "bid": 7.8, "bid_size": 263.0, "ask": 11.7, "ask_size": 263.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0208, "vega": 0.0223, "theta": -0.0217, "rho": 0.0157, "theo": 9.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "QDIV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0198, "vega": 0.0256, "theta": -0.0215, "rho": -0.0056, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QDIV261218C00034000", "bid": 6.8, "bid_size": 263.0, "ask": 10.7, "ask_size": 263.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0244, "vega": 0.0243, "theta": -0.0222, "rho": 0.0164, "theo": 8.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "QDIV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0232, "vega": 0.0279, "theta": -0.0219, "rho": -0.0063, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QDIV261218C00035000", "bid": 5.8, "bid_size": 263.0, "ask": 9.7, "ask_size": 256.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0287, "vega": 0.0274, "theta": -0.0226, "rho": 0.0173, "theo": 7.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "QDIV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 256.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0273, "vega": 0.0304, "theta": -0.0222, "rho": -0.0072, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QDIV261218C00036000", "bid": 4.8, "bid_size": 263.0, "ask": 8.7, "ask_size": 256.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.034, "vega": 0.0301, "theta": -0.0229, "rho": 0.0179, "theo": 6.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "QDIV261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 256.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0323, "vega": 0.0332, "theta": -0.0224, "rho": -0.0081, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QDIV261218C00037000", "bid": 3.8, "bid_size": 263.0, "ask": 7.7, "ask_size": 256.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0407, "vega": 0.033, "theta": -0.0233, "rho": 0.0185, "theo": 6.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "QDIV261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 263.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0386, "vega": 0.0365, "theta": -0.0226, "rho": -0.0094, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QDIV261218C00038000", "bid": 2.9, "bid_size": 263.0, "ask": 6.8, "ask_size": 263.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0492, "vega": 0.0373, "theta": -0.0235, "rho": 0.0191, "theo": 5.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "QDIV261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 263.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0465, "vega": 0.04, "theta": -0.0226, "rho": -0.0109, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QDIV261218C00039000", "bid": 1.95, "bid_size": 263.0, "ask": 5.8, "ask_size": 256.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0597, "vega": 0.0411, "theta": -0.0236, "rho": 0.0193, "theo": 4.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "QDIV261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 256.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0564, "vega": 0.044, "theta": -0.0226, "rho": -0.0129, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "QDIV261218C00040000", "bid": 1.1, "bid_size": 263.0, "ask": 4.9, "ask_size": 262.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0726, "vega": 0.046, "theta": -0.0236, "rho": 0.0195, "theo": 3.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "QDIV261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 256.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0683, "vega": 0.0481, "theta": -0.0224, "rho": -0.0155, "theo": 1.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV261218C00041000", "bid": 0.25, "bid_size": 263.0, "ask": 4.0, "ask_size": 256.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0868, "vega": 0.0506, "theta": -0.0232, "rho": 0.019, "theo": 2.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "QDIV261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 256.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0816, "vega": 0.052, "theta": -0.0219, "rho": -0.0189, "theo": 1.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QDIV261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 263.0, "iv": 0.262, "open_interest": 2.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0981, "vega": 0.0539, "theta": -0.0226, "rho": 0.0177, "theo": 1.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "QDIV261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 263.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0924, "vega": 0.0545, "theta": -0.0213, "rho": -0.0234, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "QDIV261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 263.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0998, "vega": 0.0543, "theta": -0.0218, "rho": 0.0155, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QDIV261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 263.0, "iv": 0.1758, "open_interest": 1.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0946, "vega": 0.0544, "theta": -0.0206, "rho": -0.0285, "theo": 2.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QDIV261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 256.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.091, "vega": 0.0518, "theta": -0.021, "rho": 0.0132, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QDIV261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0872, "vega": 0.0515, "theta": -0.0199, "rho": -0.0333, "theo": 2.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "QDIV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 256.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0781, "vega": 0.0478, "theta": -0.0203, "rho": 0.0111, "theo": 0.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "QDIV261218P00045000", "bid": 0.5, "bid_size": 263.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0755, "vega": 0.0475, "theta": -0.0194, "rho": -0.0374, "theo": 3.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "QDIV261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 256.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0659, "vega": 0.0438, "theta": -0.0198, "rho": 0.0095, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDIV261218P00046000", "bid": 1.5, "bid_size": 263.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0642, "vega": 0.0435, "theta": -0.0189, "rho": -0.0406, "theo": 4.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "QDIV261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0558, "vega": 0.0401, "theta": -0.0193, "rho": 0.0082, "theo": 0.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDIV261218P00047000", "bid": 2.4, "bid_size": 263.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0547, "vega": 0.0399, "theta": -0.0184, "rho": -0.0434, "theo": 5.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QDIV261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0477, "vega": 0.0369, "theta": -0.0189, "rho": 0.0072, "theo": 0.5158, "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": 0.875}, {"option": "QDIV261218P00048000", "bid": 3.4, "bid_size": 201.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.047, "vega": 0.0367, "theta": -0.018, "rho": -0.0457, "theo": 6.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QDIV261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 256.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0413, "vega": 0.0341, "theta": -0.0185, "rho": 0.0064, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDIV261218P00049000", "bid": 4.4, "bid_size": 201.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0408, "vega": 0.0339, "theta": -0.0176, "rho": -0.0478, "theo": 7.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "QDIV270115C00027000", "bid": 13.5, "bid_size": 201.0, "ask": 18.0, "ask_size": 202.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0106, "vega": 0.0203, "theta": -0.0159, "rho": 0.018, "theo": 15.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "QDIV270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 204.0, "iv": 0.9833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0095, "vega": 0.026, "theta": -0.0158, "rho": -0.0073, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QDIV270115C00028000", "bid": 12.6, "bid_size": 201.0, "ask": 17.0, "ask_size": 150.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.012, "vega": 0.0222, "theta": -0.0162, "rho": 0.0187, "theo": 14.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QDIV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 204.0, "iv": 0.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0107, "vega": 0.0278, "theta": -0.016, "rho": -0.0079, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QDIV270115C00029000", "bid": 11.5, "bid_size": 201.0, "ask": 16.0, "ask_size": 150.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0135, "vega": 0.0241, "theta": -0.0165, "rho": 0.0202, "theo": 13.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "QDIV270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 204.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0121, "vega": 0.0298, "theta": -0.0162, "rho": -0.0086, "theo": 0.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV270115C00030000", "bid": 10.5, "bid_size": 201.0, "ask": 15.0, "ask_size": 202.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0153, "vega": 0.0259, "theta": -0.0168, "rho": 0.0212, "theo": 12.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QDIV270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 204.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0138, "vega": 0.0318, "theta": -0.0163, "rho": -0.0094, "theo": 0.6786, "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": 1.10000002384186}, {"option": "QDIV270115C00031000", "bid": 9.5, "bid_size": 202.0, "ask": 14.0, "ask_size": 201.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0174, "vega": 0.0278, "theta": -0.017, "rho": 0.0219, "theo": 11.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QDIV270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0157, "vega": 0.0341, "theta": -0.0165, "rho": -0.0103, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV270115C00032000", "bid": 8.5, "bid_size": 264.0, "ask": 13.0, "ask_size": 224.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0199, "vega": 0.0298, "theta": -0.0173, "rho": 0.023, "theo": 10.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "QDIV270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0179, "vega": 0.0366, "theta": -0.0166, "rho": -0.0113, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV270115C00033000", "bid": 7.5, "bid_size": 264.0, "ask": 12.0, "ask_size": 192.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0228, "vega": 0.0339, "theta": -0.0175, "rho": 0.025, "theo": 9.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QDIV270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 204.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0205, "vega": 0.0392, "theta": -0.0167, "rho": -0.0124, "theo": 0.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QDIV270115C00034000", "bid": 6.5, "bid_size": 264.0, "ask": 11.1, "ask_size": 224.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0262, "vega": 0.0368, "theta": -0.0177, "rho": 0.0259, "theo": 9.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QDIV270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 192.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0236, "vega": 0.0421, "theta": -0.0167, "rho": -0.0137, "theo": 0.8378, "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": 1.125}, {"option": "QDIV270115C00035000", "bid": 5.5, "bid_size": 264.0, "ask": 10.1, "ask_size": 224.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0304, "vega": 0.0394, "theta": -0.0178, "rho": 0.0267, "theo": 8.0589, "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": 7.25}, {"option": "QDIV270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 192.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0273, "vega": 0.0453, "theta": -0.0167, "rho": -0.0152, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 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": "QDIV270115C00036000", "bid": 4.5, "bid_size": 264.0, "ask": 9.1, "ask_size": 224.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0354, "vega": 0.0431, "theta": -0.0179, "rho": 0.0277, "theo": 7.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QDIV270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 192.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0317, "vega": 0.0488, "theta": -0.0167, "rho": -0.0171, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QDIV270115C00037000", "bid": 3.5, "bid_size": 264.0, "ask": 8.2, "ask_size": 192.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0414, "vega": 0.0479, "theta": -0.018, "rho": 0.0292, "theo": 6.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "QDIV270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 192.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0371, "vega": 0.0526, "theta": -0.0166, "rho": -0.0193, "theo": 1.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "QDIV270115C00038000", "bid": 2.7, "bid_size": 263.0, "ask": 7.2, "ask_size": 192.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0487, "vega": 0.052, "theta": -0.0179, "rho": 0.0297, "theo": 5.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "QDIV270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 224.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0436, "vega": 0.0567, "theta": -0.0164, "rho": -0.022, "theo": 1.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QDIV270115C00039000", "bid": 1.8, "bid_size": 263.0, "ask": 6.3, "ask_size": 192.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0574, "vega": 0.0568, "theta": -0.0177, "rho": 0.0297, "theo": 4.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "QDIV270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 192.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0514, "vega": 0.0611, "theta": -0.0162, "rho": -0.0254, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "QDIV270115C00040000", "bid": 0.85, "bid_size": 263.0, "ask": 5.4, "ask_size": 192.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.067, "vega": 0.0624, "theta": -0.0174, "rho": 0.0304, "theo": 3.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "QDIV270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 192.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0602, "vega": 0.0653, "theta": -0.0158, "rho": -0.0297, "theo": 1.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "QDIV270115C00041000", "bid": 0.15, "bid_size": 263.0, "ask": 4.5, "ask_size": 192.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0764, "vega": 0.0671, "theta": -0.0169, "rho": 0.03, "theo": 2.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "QDIV270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 224.0, "iv": 0.2496, "open_interest": 2.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0691, "vega": 0.069, "theta": -0.0154, "rho": -0.0352, "theo": 1.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "QDIV270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 192.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0825, "vega": 0.0703, "theta": -0.0163, "rho": 0.0283, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "QDIV270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 291.0, "iv": 0.2043, "open_interest": 1.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0755, "vega": 0.0711, "theta": -0.0149, "rho": -0.0419, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QDIV270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 224.0, "iv": 0.2576, "open_interest": 1.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.082, "vega": 0.0707, "theta": -0.0157, "rho": 0.0257, "theo": 1.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "QDIV270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0763, "vega": 0.0706, "theta": -0.0145, "rho": -0.0491, "theo": 2.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "QDIV270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 224.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0757, "vega": 0.0684, "theta": -0.0152, "rho": 0.0228, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QDIV270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 191.0, "iv": 0.0663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0715, "vega": 0.0679, "theta": -0.0142, "rho": -0.0561, "theo": 3.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "QDIV270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 192.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.067, "vega": 0.0648, "theta": -0.0149, "rho": 0.0199, "theo": 1.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QDIV270115P00045000", "bid": 0.25, "bid_size": 263.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0641, "vega": 0.0641, "theta": -0.0139, "rho": -0.0621, "theo": 4.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000008940697}, {"option": "QDIV270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0586, "vega": 0.0608, "theta": -0.0147, "rho": 0.0177, "theo": 0.9279, "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": 1.10000002384186}, {"option": "QDIV270115P00046000", "bid": 1.1, "bid_size": 263.0, "ask": 5.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0565, "vega": 0.0602, "theta": -0.0138, "rho": -0.0672, "theo": 4.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "QDIV270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 192.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0512, "vega": 0.057, "theta": -0.0146, "rho": 0.0157, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "QDIV270115P00047000", "bid": 2.05, "bid_size": 263.0, "ask": 6.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0498, "vega": 0.0564, "theta": -0.0136, "rho": -0.0716, "theo": 5.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "QDIV270416C00030000", "bid": 10.5, "bid_size": 2.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0151, "vega": 0.0444, "theta": -0.0064, "rho": 0.0588, "theo": 13.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QDIV270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0136, "vega": 0.05, "theta": -0.0073, "rho": -0.0212, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00031000", "bid": 9.5, "bid_size": 2.0, "ask": 14.3, "ask_size": 29.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.017, "vega": 0.0494, "theta": -0.0066, "rho": 0.0663, "theo": 12.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "QDIV270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0154, "vega": 0.0536, "theta": -0.0074, "rho": -0.0232, "theo": 0.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00032000", "bid": 8.5, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0192, "vega": 0.0533, "theta": -0.0068, "rho": 0.0683, "theo": 11.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QDIV270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0174, "vega": 0.0573, "theta": -0.0075, "rho": -0.0254, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00033000", "bid": 7.5, "bid_size": 2.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0217, "vega": 0.0568, "theta": -0.0069, "rho": 0.0716, "theo": 10.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "QDIV270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0199, "vega": 0.0615, "theta": -0.0076, "rho": -0.0279, "theo": 0.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00034000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0245, "vega": 0.0622, "theta": -0.007, "rho": 0.0753, "theo": 9.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "QDIV270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0227, "vega": 0.066, "theta": -0.0076, "rho": -0.0308, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00035000", "bid": 6.0, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0278, "vega": 0.0679, "theta": -0.0072, "rho": 0.0793, "theo": 8.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "QDIV270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.026, "vega": 0.0707, "theta": -0.0077, "rho": -0.0343, "theo": 1.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00036000", "bid": 5.0, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0317, "vega": 0.0726, "theta": -0.0072, "rho": 0.0817, "theo": 7.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "QDIV270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4944, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0299, "vega": 0.076, "theta": -0.0077, "rho": -0.0381, "theo": 1.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00037000", "bid": 4.0, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0362, "vega": 0.0796, "theta": -0.0073, "rho": 0.0852, "theo": 6.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "QDIV270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0345, "vega": 0.0816, "theta": -0.0077, "rho": -0.0429, "theo": 1.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00038000", "bid": 3.0, "bid_size": 4.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0414, "vega": 0.0852, "theta": -0.0073, "rho": 0.0872, "theo": 5.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QDIV270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4122, "open_interest": 2.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0398, "vega": 0.0875, "theta": -0.0077, "rho": -0.0484, "theo": 1.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00039000", "bid": 2.3, "bid_size": 202.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0474, "vega": 0.0922, "theta": -0.0074, "rho": 0.0867, "theo": 4.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "QDIV270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0459, "vega": 0.0935, "theta": -0.0076, "rho": -0.0553, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00040000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.054, "vega": 0.098, "theta": -0.0074, "rho": 0.0854, "theo": 3.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "QDIV270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0526, "vega": 0.0995, "theta": -0.0075, "rho": -0.0636, "theo": 1.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00041000", "bid": 0.5, "bid_size": 204.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2023, "open_interest": 1.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0606, "vega": 0.1038, "theta": -0.0073, "rho": 0.0829, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "QDIV270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0593, "vega": 0.1047, "theta": -0.0074, "rho": -0.0736, "theo": 1.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.066, "vega": 0.1078, "theta": -0.0072, "rho": 0.0778, "theo": 2.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0647, "vega": 0.1082, "theta": -0.0072, "rho": -0.0855, "theo": 2.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0684, "vega": 0.109, "theta": -0.0072, "rho": 0.0707, "theo": 2.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0672, "vega": 0.109, "theta": -0.0069, "rho": -0.0984, "theo": 2.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.067, "vega": 0.1072, "theta": -0.007, "rho": 0.0628, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0659, "vega": 0.107, "theta": -0.0067, "rho": -0.1111, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 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": "QDIV270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0626, "vega": 0.1031, "theta": -0.007, "rho": 0.0553, "theo": 1.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00045000", "bid": 0.7, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0617, "vega": 0.1028, "theta": -0.0065, "rho": -0.1219, "theo": 3.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "QDIV270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.057, "vega": 0.0982, "theta": -0.0069, "rho": 0.0487, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00046000", "bid": 1.5, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0563, "vega": 0.0976, "theta": -0.0063, "rho": -0.1299, "theo": 4.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "QDIV270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0512, "vega": 0.0928, "theta": -0.0068, "rho": 0.0429, "theo": 1.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00047000", "bid": 2.3, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0508, "vega": 0.0922, "theta": -0.0061, "rho": -0.1352, "theo": 5.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "QDIV270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0459, "vega": 0.0874, "theta": -0.0067, "rho": 0.0386, "theo": 0.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "QDIV270416P00048000", "bid": 3.2, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0458, "vega": 0.0872, "theta": -0.0059, "rho": -0.1385, "theo": 6.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "QDIV270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0412, "vega": 0.0827, "theta": -0.0066, "rho": 0.0349, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QDIV270416P00049000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0414, "vega": 0.0822, "theta": -0.0057, "rho": -0.1414, "theo": 7.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "QDIV270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0372, "vega": 0.0782, "theta": -0.0066, "rho": 0.0318, "theo": 0.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "QDIV270416P00050000", "bid": 5.2, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0376, "vega": 0.0777, "theta": -0.0055, "rho": -0.1421, "theo": 8.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}], "symbol": "QDIV", "security_type": "stock", "exchange_id": 3, "current_price": 42.5888, "price_change": 0.5188, "price_change_percent": 1.2332, "bid": 21.11, "ask": 63.95, "bid_size": 100, "ask_size": 100, "open": 42.23, "high": 42.77, "low": 42.28, "close": 42.5888, "prev_day_close": 42.07, "volume": 5718, "iv30": 33.242, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195737, "last_trade_time": "2026-11-09T13:35:59", "tick": "up"}, "symbol": "QDIV"}