{"timestamp": "2026-11-09 23:10:31", "data": {"options": [{"option": "QGRO261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0351, "vega": 0.0475, "theta": -0.0772, "rho": 0.0197, "theo": 7.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "QGRO261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0346, "vega": 0.0484, "theta": -0.0769, "rho": -0.0066, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "QGRO261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0411, "vega": 0.0522, "theta": -0.0788, "rho": 0.0202, "theo": 6.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "QGRO261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0406, "vega": 0.0528, "theta": -0.0785, "rho": -0.0076, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:40:45", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "QGRO261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0484, "vega": 0.057, "theta": -0.0801, "rho": 0.02, "theo": 5.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "QGRO261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0479, "vega": 0.0577, "theta": -0.0798, "rho": -0.0088, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "QGRO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0575, "vega": 0.0625, "theta": -0.0811, "rho": 0.0198, "theo": 4.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "QGRO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0569, "vega": 0.063, "theta": -0.0807, "rho": -0.0104, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "QGRO261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0684, "vega": 0.0683, "theta": -0.0815, "rho": 0.0192, "theo": 3.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "QGRO261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0677, "vega": 0.0686, "theta": -0.081, "rho": -0.0124, "theo": 0.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "QGRO261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0806, "vega": 0.0735, "theta": -0.081, "rho": 0.0181, "theo": 2.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "QGRO261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0798, "vega": 0.0739, "theta": -0.0804, "rho": -0.0149, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "QGRO261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0919, "vega": 0.0777, "theta": -0.0791, "rho": 0.017, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "QGRO261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0911, "vega": 0.0778, "theta": -0.0785, "rho": -0.0183, "theo": 1.4414, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0974, "vega": 0.0784, "theta": -0.0758, "rho": 0.0145, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0966, "vega": 0.0784, "theta": -0.075, "rho": -0.0222, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "QGRO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.093, "vega": 0.0748, "theta": -0.0714, "rho": 0.012, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0923, "vega": 0.0746, "theta": -0.0706, "rho": -0.0263, "theo": 2.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "QGRO261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2201, "open_interest": 1.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0814, "vega": 0.0683, "theta": -0.0668, "rho": 0.0095, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T10:51:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QGRO261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0808, "vega": 0.068, "theta": -0.066, "rho": -0.0298, "theo": 3.1821, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0681, "vega": 0.061, "theta": -0.0627, "rho": 0.008, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0677, "vega": 0.0607, "theta": -0.0619, "rho": -0.0325, "theo": 4.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "QGRO261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0564, "vega": 0.0542, "theta": -0.059, "rho": 0.0064, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 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": "QGRO261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.056, "vega": 0.054, "theta": -0.0582, "rho": -0.0345, "theo": 4.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "QGRO261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0468, "vega": 0.0483, "theta": -0.0558, "rho": 0.0055, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0465, "vega": 0.0481, "theta": -0.0549, "rho": -0.0361, "theo": 5.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "QGRO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0392, "vega": 0.0432, "theta": -0.053, "rho": 0.0047, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.039, "vega": 0.0431, "theta": -0.052, "rho": -0.0374, "theo": 6.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QGRO261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0331, "vega": 0.0391, "theta": -0.0505, "rho": 0.004, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.033, "vega": 0.0389, "theta": -0.0494, "rho": -0.0385, "theo": 7.7379, "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": 10.75}, {"option": "QGRO261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0283, "vega": 0.0353, "theta": -0.0482, "rho": 0.0036, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0282, "vega": 0.0353, "theta": -0.047, "rho": -0.0394, "theo": 8.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QGRO261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0244, "vega": 0.0323, "theta": -0.0462, "rho": 0.0031, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0244, "vega": 0.0322, "theta": -0.0449, "rho": -0.0403, "theo": 9.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QGRO261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0213, "vega": 0.0296, "theta": -0.0443, "rho": 0.0028, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0212, "vega": 0.0296, "theta": -0.043, "rho": -0.041, "theo": 10.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "QGRO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0187, "vega": 0.0273, "theta": -0.0426, "rho": 0.0025, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "QGRO261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0186, "vega": 0.0272, "theta": -0.0412, "rho": -0.0417, "theo": 11.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "QGRO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0039, "vega": 0.0354, "theta": -0.0284, "rho": 0.0498, "theo": 34.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "QGRO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0038, "vega": 0.0367, "theta": -0.0313, "rho": -0.0062, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0053, "vega": 0.0434, "theta": -0.0309, "rho": 0.0556, "theo": 29.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "QGRO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6475, "open_interest": 1.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0052, "vega": 0.0443, "theta": -0.0335, "rho": -0.0078, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "QGRO261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0073, "vega": 0.0523, "theta": -0.0335, "rho": 0.061, "theo": 24.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "QGRO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0073, "vega": 0.0538, "theta": -0.0358, "rho": -0.01, "theo": 0.7186, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0104, "vega": 0.0651, "theta": -0.036, "rho": 0.0669, "theo": 19.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QGRO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0104, "vega": 0.0663, "theta": -0.0379, "rho": -0.013, "theo": 0.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QGRO261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0155, "vega": 0.0817, "theta": -0.0384, "rho": 0.0723, "theo": 14.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "QGRO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0155, "vega": 0.0828, "theta": -0.0398, "rho": -0.0177, "theo": 1.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "QGRO261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3153, "open_interest": 3.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0202, "vega": 0.0946, "theta": -0.0395, "rho": 0.0751, "theo": 11.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-07-13T09:30:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QGRO261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0202, "vega": 0.0953, "theta": -0.0407, "rho": -0.0217, "theo": 1.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "QGRO261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0222, "vega": 0.099, "theta": -0.0398, "rho": 0.0755, "theo": 10.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "QGRO261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0222, "vega": 0.1, "theta": -0.0409, "rho": -0.0235, "theo": 1.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "QGRO261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0244, "vega": 0.1035, "theta": -0.04, "rho": 0.0757, "theo": 10.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "QGRO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0244, "vega": 0.1049, "theta": -0.041, "rho": -0.0254, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "QGRO261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0269, "vega": 0.1084, "theta": -0.0402, "rho": 0.0757, "theo": 9.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "QGRO261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.277, "open_interest": 1.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.027, "vega": 0.1103, "theta": -0.0411, "rho": -0.0274, "theo": 1.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-06-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "QGRO261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0298, "vega": 0.1149, "theta": -0.0403, "rho": 0.0757, "theo": 8.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "QGRO261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0298, "vega": 0.1158, "theta": -0.0411, "rho": -0.03, "theo": 1.5201, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.033, "vega": 0.1201, "theta": -0.0403, "rho": 0.0748, "theo": 7.3302, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.033, "vega": 0.1216, "theta": -0.0409, "rho": -0.0329, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "QGRO261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0366, "vega": 0.1266, "theta": -0.0402, "rho": 0.0732, "theo": 6.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "QGRO261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0366, "vega": 0.1274, "theta": -0.0407, "rho": -0.0361, "theo": 1.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "QGRO261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0406, "vega": 0.1321, "theta": -0.0399, "rho": 0.0713, "theo": 5.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "QGRO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0406, "vega": 0.1332, "theta": -0.0402, "rho": -0.0399, "theo": 1.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "QGRO261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0448, "vega": 0.1378, "theta": -0.0395, "rho": 0.0682, "theo": 4.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "QGRO261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0448, "vega": 0.1386, "theta": -0.0396, "rho": -0.0444, "theo": 2.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "QGRO261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0491, "vega": 0.1425, "theta": -0.0388, "rho": 0.0646, "theo": 4.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "QGRO261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0489, "vega": 0.1433, "theta": -0.0388, "rho": -0.0493, "theo": 2.3373, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0529, "vega": 0.1463, "theta": -0.0379, "rho": 0.0602, "theo": 3.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "QGRO261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0527, "vega": 0.1466, "theta": -0.0378, "rho": -0.0555, "theo": 2.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "QGRO261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0556, "vega": 0.1473, "theta": -0.0368, "rho": 0.0546, "theo": 2.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "QGRO261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0552, "vega": 0.1476, "theta": -0.0365, "rho": -0.0621, "theo": 3.0238, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0564, "vega": 0.146, "theta": -0.0355, "rho": 0.0488, "theo": 2.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "QGRO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0559, "vega": 0.1459, "theta": -0.0351, "rho": -0.0688, "theo": 3.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "QGRO261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.055, "vega": 0.1418, "theta": -0.0342, "rho": 0.043, "theo": 1.8051, "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": 1.02499997615814}, {"option": "QGRO261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0544, "vega": 0.1414, "theta": -0.0337, "rho": -0.0753, "theo": 4.1069, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0518, "vega": 0.1353, "theta": -0.033, "rho": 0.0377, "theo": 1.4983, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0513, "vega": 0.135, "theta": -0.0323, "rho": -0.0818, "theo": 4.8, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0476, "vega": 0.1283, "theta": -0.0318, "rho": 0.0331, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0471, "vega": 0.1275, "theta": -0.0311, "rho": -0.0873, "theo": 5.5711, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0431, "vega": 0.1203, "theta": -0.0308, "rho": 0.029, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0427, "vega": 0.1195, "theta": -0.0299, "rho": -0.0918, "theo": 6.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "QGRO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0388, "vega": 0.1124, "theta": -0.0298, "rho": 0.0258, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0384, "vega": 0.1121, "theta": -0.0289, "rho": -0.0961, "theo": 7.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "QGRO261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0348, "vega": 0.1058, "theta": -0.029, "rho": 0.023, "theo": 0.8693, "change": 0.0, "open": 0.0, "high": 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": "QGRO261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0345, "vega": 0.1049, "theta": -0.028, "rho": -0.0993, "theo": 8.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "QGRO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0232, "vega": 0.0827, "theta": -0.0263, "rho": 0.0158, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QGRO261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.023, "vega": 0.0824, "theta": -0.025, "rho": -0.1088, "theo": 11.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "QGRO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0151, "vega": 0.0642, "theta": -0.0239, "rho": 0.011, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QGRO261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0152, "vega": 0.0638, "theta": -0.0223, "rho": -0.1111, "theo": 16.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "QGRO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0107, "vega": 0.052, "theta": -0.022, "rho": 0.0083, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QGRO261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0109, "vega": 0.0515, "theta": -0.0204, "rho": -0.1038, "theo": 21.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "QGRO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.008, "vega": 0.0435, "theta": -0.0206, "rho": 0.0066, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QGRO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0084, "vega": 0.0426, "theta": -0.019, "rho": -0.0974, "theo": 26.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "QGRO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0062, "vega": 0.0372, "theta": -0.0193, "rho": 0.0054, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QGRO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0067, "vega": 0.0358, "theta": -0.0178, "rho": -0.0886, "theo": 31.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "QGRO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.005, "vega": 0.0326, "theta": -0.0183, "rho": 0.0046, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QGRO261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0055, "vega": 0.0306, "theta": -0.0167, "rho": -0.0807, "theo": 36.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "QGRO270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0049, "vega": 0.1121, "theta": -0.018, "rho": 0.1875, "theo": 35.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "QGRO270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0048, "vega": 0.1122, "theta": -0.0214, "rho": -0.0406, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QGRO270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0062, "vega": 0.1286, "theta": -0.019, "rho": 0.2081, "theo": 30.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "QGRO270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0061, "vega": 0.1286, "theta": -0.022, "rho": -0.0482, "theo": 1.8415, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0079, "vega": 0.1474, "theta": -0.0198, "rho": 0.2267, "theo": 25.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "QGRO270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0079, "vega": 0.1473, "theta": -0.0225, "rho": -0.0574, "theo": 2.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QGRO270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0102, "vega": 0.1688, "theta": -0.0206, "rho": 0.2374, "theo": 21.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "QGRO270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0103, "vega": 0.1693, "theta": -0.0228, "rho": -0.0695, "theo": 2.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "QGRO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0136, "vega": 0.1942, "theta": -0.0211, "rho": 0.2418, "theo": 16.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "QGRO270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0136, "vega": 0.1951, "theta": -0.0229, "rho": -0.0858, "theo": 2.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "QGRO270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0183, "vega": 0.223, "theta": -0.0212, "rho": 0.2358, "theo": 12.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "QGRO270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0185, "vega": 0.224, "theta": -0.0225, "rho": -0.1078, "theo": 3.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "QGRO270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0206, "vega": 0.2352, "theta": -0.0211, "rho": 0.2309, "theo": 10.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QGRO270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0209, "vega": 0.236, "theta": -0.0222, "rho": -0.1192, "theo": 3.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "QGRO270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0219, "vega": 0.241, "theta": -0.021, "rho": 0.2264, "theo": 9.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "QGRO270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0222, "vega": 0.2419, "theta": -0.022, "rho": -0.1251, "theo": 3.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "QGRO270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0232, "vega": 0.2467, "theta": -0.0208, "rho": 0.221, "theo": 8.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "QGRO270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0236, "vega": 0.2476, "theta": -0.0218, "rho": -0.1318, "theo": 3.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "QGRO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0246, "vega": 0.2523, "theta": -0.0207, "rho": 0.2171, "theo": 8.1373, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0251, "vega": 0.2529, "theta": -0.0215, "rho": -0.1393, "theo": 4.0288, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.026, "vega": 0.2571, "theta": -0.0204, "rho": 0.2102, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "QGRO270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0265, "vega": 0.2578, "theta": -0.0212, "rho": -0.146, "theo": 4.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "QGRO270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0273, "vega": 0.2614, "theta": -0.0202, "rho": 0.2023, "theo": 6.6603, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0279, "vega": 0.262, "theta": -0.0209, "rho": -0.1544, "theo": 4.5301, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0285, "vega": 0.2647, "theta": -0.0199, "rho": 0.1955, "theo": 5.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "QGRO270319P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0293, "vega": 0.2651, "theta": -0.0206, "rho": -0.1618, "theo": 4.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "QGRO270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0296, "vega": 0.2669, "theta": -0.0196, "rho": 0.186, "theo": 5.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "QGRO270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0304, "vega": 0.2669, "theta": -0.0202, "rho": -0.17, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QGRO270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0303, "vega": 0.2676, "theta": -0.0192, "rho": 0.1773, "theo": 4.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "QGRO270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0313, "vega": 0.2673, "theta": -0.0198, "rho": -0.1778, "theo": 5.6091, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0307, "vega": 0.2669, "theta": -0.0189, "rho": 0.1666, "theo": 4.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "QGRO270319P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0319, "vega": 0.2659, "theta": -0.0194, "rho": -0.185, "theo": 6.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "QGRO270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0308, "vega": 0.2644, "theta": -0.0186, "rho": 0.1571, "theo": 3.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "QGRO270319P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0321, "vega": 0.2629, "theta": -0.019, "rho": -0.1932, "theo": 6.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QGRO270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0305, "vega": 0.2606, "theta": -0.0182, "rho": 0.1463, "theo": 3.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "QGRO270319P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0319, "vega": 0.2581, "theta": -0.0186, "rho": -0.1984, "theo": 7.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "QGRO270319C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0298, "vega": 0.2556, "theta": -0.0179, "rho": 0.1368, "theo": 3.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "QGRO270319P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0313, "vega": 0.2522, "theta": -0.0182, "rho": -0.2042, "theo": 7.8855, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0288, "vega": 0.2495, "theta": -0.0176, "rho": 0.1272, "theo": 2.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "QGRO270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0304, "vega": 0.2452, "theta": -0.0179, "rho": -0.2074, "theo": 8.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "QGRO270319C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0277, "vega": 0.243, "theta": -0.0173, "rho": 0.1182, "theo": 2.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "QGRO270319P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0293, "vega": 0.2374, "theta": -0.0175, "rho": -0.2103, "theo": 9.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QGRO270319C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0265, "vega": 0.2359, "theta": -0.0171, "rho": 0.1109, "theo": 2.3379, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0281, "vega": 0.2298, "theta": -0.0172, "rho": -0.2144, "theo": 10.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QGRO270319C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0252, "vega": 0.2289, "theta": -0.0169, "rho": 0.1035, "theo": 2.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QGRO270319P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0268, "vega": 0.2216, "theta": -0.0169, "rho": -0.2153, "theo": 10.9924, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0239, "vega": 0.222, "theta": -0.0167, "rho": 0.0971, "theo": 2.026, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0254, "vega": 0.2133, "theta": -0.0166, "rho": -0.2168, "theo": 11.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "QGRO270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0226, "vega": 0.215, "theta": -0.0165, "rho": 0.0915, "theo": 1.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "QGRO270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0241, "vega": 0.2057, "theta": -0.0163, "rho": -0.2183, "theo": 12.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "QGRO270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0173, "vega": 0.1846, "theta": -0.0158, "rho": 0.0696, "theo": 1.4886, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0186, "vega": 0.1719, "theta": -0.015, "rho": -0.2192, "theo": 17.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "QGRO270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0136, "vega": 0.1612, "theta": -0.0152, "rho": 0.0559, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "QGRO270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0148, "vega": 0.1452, "theta": -0.014, "rho": -0.2137, "theo": 22.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "QGRO270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.011, "vega": 0.1431, "theta": -0.0148, "rho": 0.0468, "theo": 1.0961, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0121, "vega": 0.1255, "theta": -0.0133, "rho": -0.2027, "theo": 26.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "QGRO270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0091, "vega": 0.1287, "theta": -0.0144, "rho": 0.0399, "theo": 0.9857, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0103, "vega": 0.1089, "theta": -0.0127, "rho": -0.196, "theo": 31.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6500015258789}, {"option": "QGRO270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0077, "vega": 0.1173, "theta": -0.0141, "rho": 0.0351, "theo": 0.9022, "change": 0.0, "open": 0.0, "high": 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": "QGRO270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.009, "vega": 0.0956, "theta": -0.0122, "rho": -0.1839, "theo": 36.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6500015258789}, {"option": "QGRO270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0161, "vega": 0.31, "theta": -0.0147, "rho": 0.3804, "theo": 12.8289, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0167, "vega": 0.3126, "theta": -0.017, "rho": -0.2068, "theo": 4.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499992847443}, {"option": "QGRO270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0168, "vega": 0.3159, "theta": -0.0148, "rho": 0.3759, "theo": 12.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "QGRO270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0175, "vega": 0.3181, "theta": -0.0169, "rho": -0.2141, "theo": 5.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "QGRO270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0176, "vega": 0.3216, "theta": -0.0148, "rho": 0.3706, "theo": 11.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "QGRO270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0184, "vega": 0.3238, "theta": -0.0167, "rho": -0.2214, "theo": 5.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "QGRO270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0184, "vega": 0.3268, "theta": -0.0148, "rho": 0.3647, "theo": 10.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "QGRO270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0192, "vega": 0.3287, "theta": -0.0166, "rho": -0.23, "theo": 5.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "QGRO270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0192, "vega": 0.3318, "theta": -0.0148, "rho": 0.3578, "theo": 9.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "QGRO270617P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0201, "vega": 0.3338, "theta": -0.0164, "rho": -0.24, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "QGRO270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0199, "vega": 0.3363, "theta": -0.0147, "rho": 0.3497, "theo": 9.0548, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.021, "vega": 0.3377, "theta": -0.0162, "rho": -0.2472, "theo": 6.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "QGRO270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0206, "vega": 0.3401, "theta": -0.0147, "rho": 0.3407, "theo": 8.3744, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0218, "vega": 0.341, "theta": -0.016, "rho": -0.2569, "theo": 6.3962, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0213, "vega": 0.3432, "theta": -0.0146, "rho": 0.331, "theo": 7.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000021457672}, {"option": "QGRO270617P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0226, "vega": 0.3435, "theta": -0.0158, "rho": -0.2662, "theo": 6.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "QGRO270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0218, "vega": 0.3454, "theta": -0.0145, "rho": 0.3201, "theo": 7.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "QGRO270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0234, "vega": 0.3447, "theta": -0.0156, "rho": -0.2738, "theo": 7.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "QGRO270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0223, "vega": 0.3466, "theta": -0.0144, "rho": 0.3084, "theo": 6.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "QGRO270617P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.024, "vega": 0.3448, "theta": -0.0154, "rho": -0.282, "theo": 7.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QGRO270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0226, "vega": 0.3467, "theta": -0.0143, "rho": 0.2964, "theo": 6.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "QGRO270617P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0245, "vega": 0.344, "theta": -0.0152, "rho": -0.2906, "theo": 8.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "QGRO270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0228, "vega": 0.3457, "theta": -0.0142, "rho": 0.2838, "theo": 5.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000005960464}, {"option": "QGRO270617P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0249, "vega": 0.341, "theta": -0.0149, "rho": -0.2962, "theo": 8.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "QGRO270617C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0228, "vega": 0.3436, "theta": -0.014, "rho": 0.2708, "theo": 5.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "QGRO270617P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0251, "vega": 0.3372, "theta": -0.0147, "rho": -0.3025, "theo": 9.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QGRO270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0227, "vega": 0.3405, "theta": -0.0139, "rho": 0.2581, "theo": 4.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999994635582}, {"option": "QGRO270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0251, "vega": 0.3327, "theta": -0.0145, "rho": -0.3088, "theo": 9.7018, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0224, "vega": 0.3366, "theta": -0.0138, "rho": 0.2457, "theo": 4.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "QGRO270617P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0249, "vega": 0.3258, "theta": -0.0142, "rho": -0.3107, "theo": 10.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QGRO270617C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.022, "vega": 0.3318, "theta": -0.0137, "rho": 0.2335, "theo": 4.0734, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0246, "vega": 0.3186, "theta": -0.014, "rho": -0.3136, "theo": 11.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "QGRO270617C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0215, "vega": 0.3265, "theta": -0.0136, "rho": 0.222, "theo": 3.8071, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0242, "vega": 0.3115, "theta": -0.0137, "rho": -0.317, "theo": 11.8003, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0209, "vega": 0.3208, "theta": -0.0135, "rho": 0.2113, "theo": 3.5731, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0237, "vega": 0.3041, "theta": -0.0135, "rho": -0.3188, "theo": 12.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000005722046}, {"option": "QGRO270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0203, "vega": 0.3148, "theta": -0.0134, "rho": 0.201, "theo": 3.3675, "change": 0.0, "open": 0.0, "high": 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": "QGRO270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0231, "vega": 0.2945, "theta": -0.0133, "rho": -0.316, "theo": 13.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}], "symbol": "QGRO", "security_type": "stock", "exchange_id": 3, "current_price": 113.67, "price_change": 3.91, "price_change_percent": 3.5623, "bid": 112.96, "ask": 114.64, "bid_size": 2700, "ask_size": 2600, "open": 111.18, "high": 114.0, "low": 111.18, "close": 113.67, "prev_day_close": 109.76, "volume": 73371, "iv30": 19.965, "iv30_change": -1.934, "iv30_change_percent": -8.8315, "seqno": 10402924063, "last_trade_time": "2026-11-09T15:59:48", "tick": "down"}, "symbol": "QGRO"}