{"timestamp": "2026-11-10 22:08:23", "data": {"options": [{"option": "QDVO261120C00019000", "bid": 8.3, "bid_size": 314.0, "ask": 9.8, "ask_size": 314.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0053, "vega": 0.0012, "theta": -0.0044, "rho": 0.0061, "theo": 9.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "QDVO261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 1.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00020000", "bid": 7.3, "bid_size": 314.0, "ask": 8.8, "ask_size": 314.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0053, "rho": 0.0064, "theo": 8.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "QDVO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 1.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0063, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00021000", "bid": 6.3, "bid_size": 314.0, "ask": 7.8, "ask_size": 314.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0063, "rho": 0.0067, "theo": 7.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "QDVO261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0104, "vega": 0.0019, "theta": -0.0072, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00022000", "bid": 5.3, "bid_size": 313.0, "ask": 6.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.015, "vega": 0.0024, "theta": -0.0075, "rho": 0.007, "theo": 6.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "QDVO261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 1.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.015, "vega": 0.0024, "theta": -0.0083, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00023000", "bid": 4.3, "bid_size": 314.0, "ask": 5.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0224, "vega": 0.0032, "theta": -0.009, "rho": 0.0073, "theo": 5.0881, "change": 0.0, "open": 0.0, "high": 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": "QDVO261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0225, "vega": 0.0032, "theta": -0.0097, "rho": -0.0003, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00024000", "bid": 3.3, "bid_size": 314.0, "ask": 4.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.035, "vega": 0.0043, "theta": -0.0108, "rho": 0.0075, "theo": 4.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "QDVO261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 346.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0351, "vega": 0.0043, "theta": -0.0114, "rho": -0.0004, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00025000", "bid": 2.3, "bid_size": 314.0, "ask": 3.8, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.058, "vega": 0.006, "theta": -0.013, "rho": 0.0076, "theo": 3.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "QDVO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 346.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0583, "vega": 0.006, "theta": -0.0134, "rho": -0.0006, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120C00026000", "bid": 1.35, "bid_size": 315.0, "ask": 2.75, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.1047, "vega": 0.0087, "theta": -0.0156, "rho": 0.0075, "theo": 2.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:31:44", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "QDVO261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 336.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.1053, "vega": 0.0087, "theta": -0.0159, "rho": -0.0009, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "QDVO261120C00027000", "bid": 0.4, "bid_size": 328.0, "ask": 1.85, "ask_size": 335.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.2127, "vega": 0.0131, "theta": -0.0182, "rho": 0.007, "theo": 1.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "QDVO261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 345.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.2149, "vega": 0.0132, "theta": -0.0186, "rho": -0.0016, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:30:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QDVO261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 348.0, "iv": 0.2673, "open_interest": 5.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.4449, "vega": 0.0185, "theta": -0.018, "rho": 0.0048, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:09:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QDVO261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 326.0, "iv": 0.3106, "open_interest": 1.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.4531, "vega": 0.0184, "theta": -0.0184, "rho": -0.0033, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T14:09:35", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.1724, "open_interest": 18.0, "volume": 0.0, "delta": 0.151, "gamma": 0.266, "vega": 0.0111, "theta": -0.0101, "rho": 0.0014, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:33:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QDVO261120P00029000", "bid": 0.75, "bid_size": 16.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.161, "open_interest": 13.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.2829, "vega": 0.01, "theta": -0.0107, "rho": -0.0038, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:50:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QDVO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.2875, "open_interest": 13.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0952, "vega": 0.0053, "theta": -0.0059, "rho": 0.0005, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:00:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QDVO261120P00030000", "bid": 1.25, "bid_size": 316.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.1089, "vega": 0.0034, "theta": -0.0064, "rho": -0.0019, "theo": 1.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T12:00:42", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "QDVO261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.3391, "open_interest": 28.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0431, "vega": 0.003, "theta": -0.004, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:30:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QDVO261120P00031000", "bid": 2.25, "bid_size": 314.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0373, "vega": 0.001, "theta": -0.0046, "rho": -0.0007, "theo": 2.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T14:18:25", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "QDVO261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 346.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0231, "vega": 0.0019, "theta": -0.0029, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00032000", "bid": 3.2, "bid_size": 314.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0107, "vega": 0.0002, "theta": -0.004, "rho": -0.0001, "theo": 3.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "QDVO261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0138, "vega": 0.0013, "theta": -0.0022, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QDVO261120P00033000", "bid": 4.2, "bid_size": 314.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 4.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "QDVO261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 346.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0089, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00034000", "bid": 5.2, "bid_size": 314.0, "ask": 6.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "QDVO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 1.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0061, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00035000", "bid": 6.2, "bid_size": 314.0, "ask": 7.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "QDVO261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0043, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00036000", "bid": 7.2, "bid_size": 314.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 7.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "QDVO261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 1.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0032, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00037000", "bid": 8.2, "bid_size": 314.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 8.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "QDVO261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261120P00038000", "bid": 9.3, "bid_size": 315.0, "ask": 10.8, "ask_size": 62.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 9.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QDVO261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 347.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QDVO261120P00039000", "bid": 10.2, "bid_size": 314.0, "ask": 11.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 10.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "QDVO261218C00019000", "bid": 8.2, "bid_size": 200.0, "ask": 9.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0139, "vega": 0.0072, "theta": -0.0084, "rho": 0.0099, "theo": 9.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "QDVO261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 354.0, "iv": 1.0019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0156, "vega": 0.0101, "theta": -0.0106, "rho": -0.0018, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QDVO261218C00020000", "bid": 7.2, "bid_size": 200.0, "ask": 8.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0176, "vega": 0.008, "theta": -0.009, "rho": 0.0102, "theo": 8.1683, "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": 7.85000014305115}, {"option": "QDVO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 354.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0194, "vega": 0.0115, "theta": -0.0109, "rho": -0.002, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "QDVO261218C00021000", "bid": 6.3, "bid_size": 200.0, "ask": 7.9, "ask_size": 200.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0227, "vega": 0.0097, "theta": -0.0096, "rho": 0.0106, "theo": 7.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QDVO261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 354.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0244, "vega": 0.013, "theta": -0.0111, "rho": -0.0024, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QDVO261218C00022000", "bid": 5.2, "bid_size": 200.0, "ask": 6.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0297, "vega": 0.0115, "theta": -0.0101, "rho": 0.0118, "theo": 6.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "QDVO261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 354.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0312, "vega": 0.0148, "theta": -0.0113, "rho": -0.0028, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QDVO261218C00023000", "bid": 4.3, "bid_size": 314.0, "ask": 5.9, "ask_size": 315.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0396, "vega": 0.0129, "theta": -0.0106, "rho": 0.0121, "theo": 5.2182, "change": 0.0, "open": 0.0, "high": 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": "QDVO261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 348.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0408, "vega": 0.0171, "theta": -0.0115, "rho": -0.0033, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QDVO261218C00024000", "bid": 3.3, "bid_size": 314.0, "ask": 4.9, "ask_size": 314.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0544, "vega": 0.0164, "theta": -0.0112, "rho": 0.0133, "theo": 4.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "QDVO261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 347.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0546, "vega": 0.0198, "theta": -0.0116, "rho": -0.004, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QDVO261218C00025000", "bid": 2.3, "bid_size": 314.0, "ask": 3.9, "ask_size": 314.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0773, "vega": 0.0188, "theta": -0.0115, "rho": 0.0132, "theo": 3.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "QDVO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 348.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0758, "vega": 0.0232, "theta": -0.0116, "rho": -0.005, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QDVO261218C00026000", "bid": 1.35, "bid_size": 314.0, "ask": 2.85, "ask_size": 318.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.1157, "vega": 0.0238, "theta": -0.0118, "rho": 0.0138, "theo": 2.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "QDVO261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 347.0, "iv": 0.349, "open_interest": 5.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.1103, "vega": 0.0275, "theta": -0.0114, "rho": -0.0065, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:36:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QDVO261218C00027000", "bid": 0.35, "bid_size": 350.0, "ask": 2.05, "ask_size": 349.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.1827, "vega": 0.0295, "theta": -0.0115, "rho": 0.0134, "theo": 1.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "QDVO261218P00027000", "bid": 0.25, "bid_size": 59.0, "ask": 0.55, "ask_size": 326.0, "iv": 0.2125, "open_interest": 13.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.1691, "vega": 0.0327, "theta": -0.0107, "rho": -0.0088, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "QDVO261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 345.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.2643, "vega": 0.0347, "theta": -0.0101, "rho": 0.0114, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "QDVO261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 326.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.2422, "vega": 0.0354, "theta": -0.0092, "rho": -0.0127, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QDVO261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.2046, "vega": 0.0301, "theta": -0.0079, "rho": 0.0074, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QDVO261218P00029000", "bid": 1.1, "bid_size": 24.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.148, "open_interest": 13.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.1973, "vega": 0.0283, "theta": -0.0075, "rho": -0.0157, "theo": 1.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:37:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QDVO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.159, "open_interest": 35.0, "volume": 0.0, "delta": 0.171, "gamma": 0.1253, "vega": 0.023, "theta": -0.0068, "rho": 0.0049, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:49:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QDVO261218P00030000", "bid": 1.95, "bid_size": 20.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.1685, "open_interest": 22.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.1228, "vega": 0.0209, "theta": -0.0065, "rho": -0.0171, "theo": 2.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T14:04:45", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "QDVO261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 344.0, "iv": 0.387, "open_interest": 38.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0833, "vega": 0.0183, "theta": -0.0063, "rho": 0.0035, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T10:19:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QDVO261218P00031000", "bid": 2.3, "bid_size": 314.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0811, "vega": 0.0163, "theta": -0.0058, "rho": -0.0177, "theo": 3.311, "change": 0.0, "open": 0.0, "high": 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": "QDVO261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 347.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0598, "vega": 0.0152, "theta": -0.006, "rho": 0.0027, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00032000", "bid": 3.2, "bid_size": 200.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0575, "vega": 0.0133, "theta": -0.0053, "rho": -0.0183, "theo": 4.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "QDVO261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 344.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0453, "vega": 0.0129, "theta": -0.0057, "rho": 0.0021, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QDVO261218P00033000", "bid": 4.2, "bid_size": 200.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0431, "vega": 0.0111, "theta": -0.0048, "rho": -0.0189, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 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": "QDVO261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 344.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0356, "vega": 0.0112, "theta": -0.0054, "rho": 0.0018, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00034000", "bid": 5.2, "bid_size": 200.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0337, "vega": 0.0097, "theta": -0.0045, "rho": -0.0193, "theo": 6.2641, "change": 0.0, "open": 0.0, "high": 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": "QDVO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 344.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0289, "vega": 0.0099, "theta": -0.0052, "rho": 0.0015, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00035000", "bid": 6.2, "bid_size": 200.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0271, "vega": 0.0083, "theta": -0.0041, "rho": -0.0198, "theo": 7.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "QDVO261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 346.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.024, "vega": 0.0089, "theta": -0.005, "rho": 0.0013, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00036000", "bid": 7.2, "bid_size": 200.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0224, "vega": 0.0074, "theta": -0.0038, "rho": -0.0203, "theo": 8.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "QDVO261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0204, "vega": 0.008, "theta": -0.0048, "rho": 0.0012, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00037000", "bid": 8.2, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0188, "vega": 0.0068, "theta": -0.0035, "rho": -0.0207, "theo": 9.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "QDVO261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0175, "vega": 0.0073, "theta": -0.0046, "rho": 0.001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00038000", "bid": 9.2, "bid_size": 200.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0161, "vega": 0.006, "theta": -0.0032, "rho": -0.0212, "theo": 10.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "QDVO261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 354.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0153, "vega": 0.0067, "theta": -0.0045, "rho": 0.0009, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QDVO261218P00039000", "bid": 10.2, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.014, "vega": 0.0055, "theta": -0.003, "rho": -0.0216, "theo": 11.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "QDVO270319C00020000", "bid": 6.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0229, "vega": 0.0162, "theta": -0.0044, "rho": 0.017, "theo": 8.1922, "change": 0.0, "open": 0.0, "high": 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": "QDVO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0239, "vega": 0.0297, "theta": -0.0055, "rho": -0.0111, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270319C00021000", "bid": 5.9, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0294, "vega": 0.0192, "theta": -0.0048, "rho": 0.0224, "theo": 7.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "QDVO270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 333.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0293, "vega": 0.033, "theta": -0.0055, "rho": -0.0127, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270319C00022000", "bid": 4.9, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0382, "vega": 0.0214, "theta": -0.0053, "rho": 0.0231, "theo": 6.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QDVO270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 355.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0362, "vega": 0.0368, "theta": -0.0056, "rho": -0.0146, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QDVO270319C00023000", "bid": 4.0, "bid_size": 313.0, "ask": 6.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0502, "vega": 0.0296, "theta": -0.0057, "rho": 0.0299, "theo": 5.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "QDVO270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 355.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0454, "vega": 0.0411, "theta": -0.0056, "rho": -0.0171, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "QDVO270319C00024000", "bid": 2.9, "bid_size": 313.0, "ask": 5.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0653, "vega": 0.033, "theta": -0.0059, "rho": 0.0302, "theo": 4.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "QDVO270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 351.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0577, "vega": 0.0461, "theta": -0.0055, "rho": -0.0204, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "QDVO270319C00025000", "bid": 2.0, "bid_size": 314.0, "ask": 4.2, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0864, "vega": 0.0419, "theta": -0.006, "rho": 0.0353, "theo": 3.3865, "change": 0.0, "open": 0.0, "high": 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": "QDVO270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 324.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0745, "vega": 0.0518, "theta": -0.0054, "rho": -0.0248, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "QDVO270319C00026000", "bid": 1.05, "bid_size": 314.0, "ask": 3.3, "ask_size": 314.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.1127, "vega": 0.0494, "theta": -0.0059, "rho": 0.0356, "theo": 2.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "QDVO270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 327.0, "iv": 0.2398, "open_interest": 1.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0969, "vega": 0.0578, "theta": -0.0052, "rho": -0.031, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QDVO270319C00027000", "bid": 0.05, "bid_size": 829.0, "ask": 2.45, "ask_size": 219.0, "iv": 0.1219, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.1398, "vega": 0.058, "theta": -0.0055, "rho": 0.0362, "theo": 1.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "QDVO270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 324.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.1227, "vega": 0.0627, "theta": -0.0049, "rho": -0.0397, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 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": "QDVO270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 350.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.1505, "vega": 0.0625, "theta": -0.005, "rho": 0.0329, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 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": "QDVO270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 304.0, "iv": 0.1573, "open_interest": 1.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.1362, "vega": 0.0635, "theta": -0.0045, "rho": -0.0516, "theo": 1.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-23T15:39:07", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "QDVO270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.1318, "vega": 0.0598, "theta": -0.0046, "rho": 0.0272, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QDVO270319P00029000", "bid": 0.45, "bid_size": 332.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.1404, "open_interest": 1.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.1222, "vega": 0.0584, "theta": -0.0041, "rho": -0.0631, "theo": 2.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-27T12:25:40", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "QDVO270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 110.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.1044, "vega": 0.0538, "theta": -0.0044, "rho": 0.0221, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QDVO270319P00030000", "bid": 1.25, "bid_size": 328.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0985, "vega": 0.0516, "theta": -0.0038, "rho": -0.0718, "theo": 2.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "QDVO270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 346.0, "iv": 0.2644, "open_interest": 1.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0825, "vega": 0.048, "theta": -0.0042, "rho": 0.0181, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QDVO270319P00031000", "bid": 2.15, "bid_size": 314.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0786, "vega": 0.0456, "theta": -0.0036, "rho": -0.0784, "theo": 3.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "QDVO270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0667, "vega": 0.0431, "theta": -0.0041, "rho": 0.0153, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QDVO270319P00032000", "bid": 3.0, "bid_size": 314.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0638, "vega": 0.0406, "theta": -0.0034, "rho": -0.0838, "theo": 4.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "QDVO270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 350.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0552, "vega": 0.039, "theta": -0.004, "rho": 0.0132, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00033000", "bid": 4.0, "bid_size": 314.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.053, "vega": 0.037, "theta": -0.0032, "rho": -0.0884, "theo": 5.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "QDVO270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0467, "vega": 0.0356, "theta": -0.004, "rho": 0.0117, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QDVO270319P00034000", "bid": 5.0, "bid_size": 314.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0449, "vega": 0.0335, "theta": -0.0031, "rho": -0.0925, "theo": 6.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "QDVO270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 350.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0402, "vega": 0.033, "theta": -0.0039, "rho": 0.0104, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00035000", "bid": 5.9, "bid_size": 314.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0386, "vega": 0.0311, "theta": -0.0029, "rho": -0.0964, "theo": 7.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QDVO270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0351, "vega": 0.0306, "theta": -0.0038, "rho": 0.0094, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00036000", "bid": 6.9, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0338, "vega": 0.029, "theta": -0.0027, "rho": -0.1001, "theo": 8.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "QDVO270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 321.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.031, "vega": 0.0286, "theta": -0.0038, "rho": 0.0085, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00037000", "bid": 7.9, "bid_size": 200.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0298, "vega": 0.0268, "theta": -0.0025, "rho": -0.1036, "theo": 9.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QDVO270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 318.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0277, "vega": 0.0268, "theta": -0.0037, "rho": 0.0079, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00038000", "bid": 8.9, "bid_size": 200.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0267, "vega": 0.0253, "theta": -0.0024, "rho": -0.107, "theo": 10.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "QDVO270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 318.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.025, "vega": 0.0253, "theta": -0.0037, "rho": 0.0073, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00039000", "bid": 9.9, "bid_size": 200.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.024, "vega": 0.0239, "theta": -0.0022, "rho": -0.1103, "theo": 11.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QDVO270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 328.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0227, "vega": 0.024, "theta": -0.0036, "rho": 0.0068, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QDVO270319P00040000", "bid": 10.8, "bid_size": 200.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0218, "vega": 0.0227, "theta": -0.002, "rho": -0.1136, "theo": 12.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "QDVO270617C00020000", "bid": 6.6, "bid_size": 200.0, "ask": 9.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0246, "vega": 0.0201, "theta": -0.0024, "rho": 0.028, "theo": 8.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "QDVO270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 282.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0256, "vega": 0.0425, "theta": -0.0038, "rho": -0.0226, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00021000", "bid": 5.6, "bid_size": 200.0, "ask": 8.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.032, "vega": 0.0289, "theta": -0.003, "rho": 0.037, "theo": 7.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QDVO270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 284.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.031, "vega": 0.0471, "theta": -0.0039, "rho": -0.026, "theo": 0.6371, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00022000", "bid": 4.6, "bid_size": 200.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0399, "vega": 0.0338, "theta": -0.0032, "rho": 0.0423, "theo": 6.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "QDVO270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 357.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0377, "vega": 0.0519, "theta": -0.0039, "rho": -0.0298, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00023000", "bid": 3.6, "bid_size": 313.0, "ask": 6.4, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.05, "vega": 0.0428, "theta": -0.0035, "rho": 0.05, "theo": 5.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "QDVO270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 326.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0462, "vega": 0.0575, "theta": -0.0039, "rho": -0.0348, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "QDVO270617C00024000", "bid": 2.7, "bid_size": 314.0, "ask": 5.4, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0615, "vega": 0.0496, "theta": -0.0036, "rho": 0.0539, "theo": 4.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "QDVO270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 324.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0569, "vega": 0.0636, "theta": -0.0039, "rho": -0.0409, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00025000", "bid": 1.7, "bid_size": 314.0, "ask": 4.5, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0756, "vega": 0.059, "theta": -0.0036, "rho": 0.0619, "theo": 3.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "QDVO270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 324.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0704, "vega": 0.0699, "theta": -0.0038, "rho": -0.049, "theo": 0.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "QDVO270617C00026000", "bid": 0.8, "bid_size": 314.0, "ask": 3.6, "ask_size": 315.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0915, "vega": 0.0686, "theta": -0.0036, "rho": 0.0651, "theo": 2.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "QDVO270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 324.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.086, "vega": 0.0763, "theta": -0.0037, "rho": -0.0599, "theo": 1.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "QDVO270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 353.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.106, "vega": 0.0766, "theta": -0.0036, "rho": 0.0643, "theo": 1.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "QDVO270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 299.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.1004, "vega": 0.081, "theta": -0.0035, "rho": -0.0745, "theo": 1.4533, "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": 1.70000002533197}, {"option": "QDVO270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 352.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.1107, "vega": 0.0811, "theta": -0.0036, "rho": 0.0596, "theo": 1.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "QDVO270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 170.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.106, "vega": 0.0817, "theta": -0.0033, "rho": -0.0921, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "QDVO270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 347.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.1034, "vega": 0.0796, "theta": -0.0035, "rho": 0.0518, "theo": 1.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QDVO270617P00029000", "bid": 0.3, "bid_size": 337.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0993, "vega": 0.0784, "theta": -0.0031, "rho": -0.1086, "theo": 2.5664, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 347.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0902, "vega": 0.0752, "theta": -0.0035, "rho": 0.0447, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617P00030000", "bid": 1.1, "bid_size": 315.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.1793, "open_interest": 2.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0868, "vega": 0.073, "theta": -0.0029, "rho": -0.1229, "theo": 3.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T11:47:48", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "QDVO270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 347.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0772, "vega": 0.0701, "theta": -0.0035, "rho": 0.0383, "theo": 0.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QDVO270617P00031000", "bid": 2.0, "bid_size": 314.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0743, "vega": 0.0672, "theta": -0.0027, "rho": -0.1349, "theo": 4.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "QDVO270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 353.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0662, "vega": 0.065, "theta": -0.0035, "rho": 0.0335, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QDVO270617P00032000", "bid": 2.9, "bid_size": 314.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0638, "vega": 0.0627, "theta": -0.0026, "rho": -0.145, "theo": 5.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "QDVO270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 349.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0573, "vega": 0.0605, "theta": -0.0034, "rho": 0.0299, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QDVO270617P00033000", "bid": 3.8, "bid_size": 314.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0554, "vega": 0.058, "theta": -0.0024, "rho": -0.154, "theo": 6.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "QDVO270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 351.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0503, "vega": 0.0568, "theta": -0.0034, "rho": 0.0268, "theo": 0.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QDVO270617P00034000", "bid": 4.8, "bid_size": 314.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0486, "vega": 0.0546, "theta": -0.0022, "rho": -0.1622, "theo": 6.9638, "change": 0.0, "open": 0.0, "high": 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": "QDVO270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 271.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0446, "vega": 0.0534, "theta": -0.0034, "rho": 0.0244, "theo": 0.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00035000", "bid": 5.7, "bid_size": 314.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0431, "vega": 0.0512, "theta": -0.002, "rho": -0.1697, "theo": 7.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QDVO270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0399, "vega": 0.0505, "theta": -0.0034, "rho": 0.0225, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00036000", "bid": 6.7, "bid_size": 314.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0386, "vega": 0.0484, "theta": -0.0018, "rho": -0.1766, "theo": 8.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "QDVO270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.036, "vega": 0.0479, "theta": -0.0034, "rho": 0.0208, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00037000", "bid": 7.7, "bid_size": 314.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0348, "vega": 0.0459, "theta": -0.0016, "rho": -0.1837, "theo": 9.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "QDVO270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0328, "vega": 0.0457, "theta": -0.0034, "rho": 0.0195, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00038000", "bid": 8.7, "bid_size": 314.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0317, "vega": 0.0438, "theta": -0.0014, "rho": -0.19, "theo": 10.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "QDVO270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.03, "vega": 0.0436, "theta": -0.0033, "rho": 0.0182, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00039000", "bid": 9.6, "bid_size": 314.0, "ask": 13.8, "ask_size": 31.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0291, "vega": 0.0415, "theta": -0.0012, "rho": -0.1964, "theo": 11.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "QDVO270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 272.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0277, "vega": 0.0417, "theta": -0.0033, "rho": 0.017, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QDVO270617P00040000", "bid": 10.6, "bid_size": 200.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0268, "vega": 0.0399, "theta": -0.001, "rho": -0.2026, "theo": 12.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}], "symbol": "QDVO", "security_type": "stock", "exchange_id": 3, "current_price": 28.03, "price_change": -0.06, "price_change_percent": -0.2132, "bid": 27.8, "ask": 28.3, "bid_size": 400, "ask_size": 100, "open": 27.95, "high": 28.25, "low": 27.78, "close": 28.08, "prev_day_close": 28.14, "volume": 125617, "iv30": 19.742, "iv30_change": 0.31, "iv30_change_percent": 1.5953, "seqno": 21087220722, "last_trade_time": "2026-11-10T15:58:48", "tick": "down"}, "symbol": "QDVO"}