{"timestamp": "2026-11-10 02:57:39", "data": {"options": [{"option": "QGRW261120C00054000", "bid": 9.6, "bid_size": 208.0, "ask": 11.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0172, "vega": 0.0117, "theta": -0.0422, "rho": 0.0066, "theo": 10.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "QGRW261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0161, "vega": 0.0137, "theta": -0.0398, "rho": -0.0015, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00055000", "bid": 8.6, "bid_size": 208.0, "ask": 10.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0203, "vega": 0.0132, "theta": -0.044, "rho": 0.0073, "theo": 9.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "QGRW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 352.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0191, "vega": 0.0152, "theta": -0.0417, "rho": -0.0017, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00056000", "bid": 7.8, "bid_size": 204.0, "ask": 9.1, "ask_size": 90.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0243, "vega": 0.0152, "theta": -0.0459, "rho": 0.0075, "theo": 8.5684, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 190.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0229, "vega": 0.017, "theta": -0.0437, "rho": -0.002, "theo": 0.2512, "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": 0.524999976158142}, {"option": "QGRW261120C00057000", "bid": 6.7, "bid_size": 107.0, "ask": 8.1, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0294, "vega": 0.017, "theta": -0.0481, "rho": 0.0081, "theo": 7.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QGRW261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 188.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0277, "vega": 0.0191, "theta": -0.0459, "rho": -0.0023, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "QGRW261120C00058000", "bid": 5.8, "bid_size": 206.0, "ask": 7.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0358, "vega": 0.02, "theta": -0.0503, "rho": 0.0089, "theo": 6.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QGRW261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 270.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0339, "vega": 0.0216, "theta": -0.0481, "rho": -0.0027, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00059000", "bid": 4.7, "bid_size": 205.0, "ask": 6.7, "ask_size": 92.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0442, "vega": 0.0227, "theta": -0.0524, "rho": 0.0092, "theo": 5.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "QGRW261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.042, "vega": 0.0245, "theta": -0.0504, "rho": -0.0032, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00060000", "bid": 3.8, "bid_size": 207.0, "ask": 5.2, "ask_size": 87.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0552, "vega": 0.0267, "theta": -0.0548, "rho": 0.0098, "theo": 4.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "QGRW261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 115.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0527, "vega": 0.028, "theta": -0.0528, "rho": -0.0039, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00061000", "bid": 3.0, "bid_size": 207.0, "ask": 4.4, "ask_size": 87.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0697, "vega": 0.0307, "theta": -0.0569, "rho": 0.0097, "theo": 3.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "QGRW261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 112.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0669, "vega": 0.032, "theta": -0.0551, "rho": -0.0049, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "QGRW261120C00062000", "bid": 2.15, "bid_size": 107.0, "ask": 3.4, "ask_size": 87.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0884, "vega": 0.0356, "theta": -0.0588, "rho": 0.0098, "theo": 2.9106, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 105.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0853, "vega": 0.0367, "theta": -0.0571, "rho": -0.0063, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "QGRW261120C00063000", "bid": 1.35, "bid_size": 106.0, "ask": 2.65, "ask_size": 88.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.1098, "vega": 0.0406, "theta": -0.06, "rho": 0.0096, "theo": 2.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "QGRW261120P00063000", "bid": 0.35, "bid_size": 87.0, "ask": 1.5, "ask_size": 100.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.1066, "vega": 0.0413, "theta": -0.0585, "rho": -0.0082, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "QGRW261120C00064000", "bid": 0.65, "bid_size": 94.0, "ask": 1.9, "ask_size": 87.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.126, "vega": 0.044, "theta": -0.0601, "rho": 0.0086, "theo": 1.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QGRW261120P00064000", "bid": 0.55, "bid_size": 172.0, "ask": 1.8, "ask_size": 209.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.1228, "vega": 0.0443, "theta": -0.0587, "rho": -0.0109, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "QGRW261120C00065000", "bid": 0.05, "bid_size": 502.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.2394, "open_interest": 1.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.1239, "vega": 0.0436, "theta": -0.0586, "rho": 0.0072, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T10:18:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QGRW261120P00065000", "bid": 0.45, "bid_size": 97.0, "ask": 1.8, "ask_size": 172.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.1212, "vega": 0.0435, "theta": -0.0573, "rho": -0.0139, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "QGRW261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.2779, "open_interest": 10.0, "volume": 10.0, "delta": 0.3181, "gamma": 0.1059, "vega": 0.0398, "theta": -0.0561, "rho": 0.0057, "theo": 0.6713, "change": 0.005, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:57:06", "percent_change": 1.17647, "prev_day_close": 0.425000000745058}, {"option": "QGRW261120P00066000", "bid": 1.6, "bid_size": 87.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.1039, "vega": 0.0397, "theta": -0.0549, "rho": -0.0165, "theo": 2.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "QGRW261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 212.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0852, "vega": 0.0352, "theta": -0.0533, "rho": 0.0045, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-29T09:38:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QGRW261120P00067000", "bid": 2.25, "bid_size": 107.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0838, "vega": 0.035, "theta": -0.0521, "rho": -0.0185, "theo": 3.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QGRW261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 218.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.068, "vega": 0.0308, "theta": -0.0505, "rho": 0.0036, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:18:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "QGRW261120P00068000", "bid": 3.1, "bid_size": 102.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.067, "vega": 0.0307, "theta": -0.0493, "rho": -0.02, "theo": 4.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QGRW261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 233.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0549, "vega": 0.0271, "theta": -0.0478, "rho": 0.003, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-22T10:55:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QGRW261120P00069000", "bid": 4.1, "bid_size": 104.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0542, "vega": 0.027, "theta": -0.0467, "rho": -0.0211, "theo": 5.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QGRW261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 252.0, "iv": 0.4826, "open_interest": 7.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0449, "vega": 0.0242, "theta": -0.0454, "rho": 0.0025, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T10:38:49", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "QGRW261120P00070000", "bid": 5.1, "bid_size": 102.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0444, "vega": 0.0239, "theta": -0.0443, "rho": -0.022, "theo": 6.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QGRW261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 281.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0374, "vega": 0.0215, "theta": -0.0433, "rho": 0.0022, "theo": 0.2641, "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": 0.449999988079071}, {"option": "QGRW261120P00071000", "bid": 6.0, "bid_size": 102.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.037, "vega": 0.0214, "theta": -0.042, "rho": -0.0228, "theo": 7.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QGRW261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 304.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0315, "vega": 0.0194, "theta": -0.0413, "rho": 0.0019, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00072000", "bid": 7.1, "bid_size": 102.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0312, "vega": 0.0193, "theta": -0.04, "rho": -0.0235, "theo": 7.9806, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 312.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0269, "vega": 0.0176, "theta": -0.0394, "rho": 0.0016, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00073000", "bid": 8.1, "bid_size": 102.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0267, "vega": 0.0175, "theta": -0.0381, "rho": -0.0241, "theo": 8.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QGRW261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0232, "vega": 0.0161, "theta": -0.0378, "rho": 0.0014, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00074000", "bid": 9.1, "bid_size": 102.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.023, "vega": 0.0159, "theta": -0.0364, "rho": -0.0247, "theo": 9.9364, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0202, "vega": 0.0147, "theta": -0.0362, "rho": 0.0013, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00075000", "bid": 10.1, "bid_size": 102.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0201, "vega": 0.0146, "theta": -0.0348, "rho": -0.0252, "theo": 10.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "QGRW261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0178, "vega": 0.0136, "theta": -0.0348, "rho": 0.0012, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00076000", "bid": 11.1, "bid_size": 102.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0177, "vega": 0.0135, "theta": -0.0332, "rho": -0.0257, "theo": 11.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "QGRW261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0158, "vega": 0.0126, "theta": -0.0335, "rho": 0.0011, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00077000", "bid": 12.1, "bid_size": 102.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0157, "vega": 0.0125, "theta": -0.0319, "rho": -0.0262, "theo": 12.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "QGRW261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0141, "vega": 0.0116, "theta": -0.0323, "rho": 0.001, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 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": "QGRW261120P00078000", "bid": 13.1, "bid_size": 102.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.014, "vega": 0.0116, "theta": -0.0306, "rho": -0.0266, "theo": 13.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "QGRW261218C00047000", "bid": 16.7, "bid_size": 103.0, "ask": 18.4, "ask_size": 150.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0086, "vega": 0.0179, "theta": -0.0159, "rho": 0.0197, "theo": 17.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "QGRW261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 226.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0077, "vega": 0.021, "theta": -0.0158, "rho": -0.0037, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00048000", "bid": 15.7, "bid_size": 206.0, "ask": 17.4, "ask_size": 156.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0096, "vega": 0.0197, "theta": -0.0165, "rho": 0.0215, "theo": 16.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "QGRW261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 226.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0087, "vega": 0.0227, "theta": -0.0164, "rho": -0.0041, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00049000", "bid": 14.7, "bid_size": 205.0, "ask": 16.4, "ask_size": 155.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0107, "vega": 0.0218, "theta": -0.0171, "rho": 0.0222, "theo": 15.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QGRW261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0098, "vega": 0.0246, "theta": -0.017, "rho": -0.0045, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00050000", "bid": 13.9, "bid_size": 204.0, "ask": 15.7, "ask_size": 206.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.012, "vega": 0.0238, "theta": -0.0178, "rho": 0.0235, "theo": 14.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QGRW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 226.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0111, "vega": 0.0266, "theta": -0.0177, "rho": -0.005, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00051000", "bid": 12.8, "bid_size": 102.0, "ask": 14.7, "ask_size": 208.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0136, "vega": 0.0259, "theta": -0.0184, "rho": 0.0245, "theo": 13.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "QGRW261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 351.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0126, "vega": 0.0289, "theta": -0.0183, "rho": -0.0055, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00052000", "bid": 11.8, "bid_size": 202.0, "ask": 13.4, "ask_size": 156.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0154, "vega": 0.0287, "theta": -0.0191, "rho": 0.026, "theo": 12.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "QGRW261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 351.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0144, "vega": 0.0313, "theta": -0.019, "rho": -0.0061, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00053000", "bid": 10.9, "bid_size": 202.0, "ask": 12.2, "ask_size": 80.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0175, "vega": 0.0317, "theta": -0.0199, "rho": 0.0272, "theo": 11.6989, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 338.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0164, "vega": 0.0341, "theta": -0.0197, "rho": -0.0068, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00054000", "bid": 9.9, "bid_size": 205.0, "ask": 11.8, "ask_size": 208.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.02, "vega": 0.0347, "theta": -0.0206, "rho": 0.0285, "theo": 10.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-04-16T11:49:35", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QGRW261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 297.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0189, "vega": 0.0372, "theta": -0.0204, "rho": -0.0077, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00055000", "bid": 8.9, "bid_size": 102.0, "ask": 10.3, "ask_size": 80.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.023, "vega": 0.0381, "theta": -0.0214, "rho": 0.0294, "theo": 9.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "QGRW261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 264.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0218, "vega": 0.0406, "theta": -0.0211, "rho": -0.0086, "theo": 0.5004, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00056000", "bid": 8.1, "bid_size": 105.0, "ask": 9.4, "ask_size": 81.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0265, "vega": 0.0422, "theta": -0.0221, "rho": 0.0308, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 240.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0252, "vega": 0.0444, "theta": -0.0218, "rho": -0.0098, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00057000", "bid": 7.2, "bid_size": 104.0, "ask": 8.5, "ask_size": 81.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0307, "vega": 0.0465, "theta": -0.0229, "rho": 0.0318, "theo": 7.8829, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 218.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0293, "vega": 0.0486, "theta": -0.0226, "rho": -0.0112, "theo": 0.6112, "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": 0.824999988079071}, {"option": "QGRW261218C00058000", "bid": 6.3, "bid_size": 104.0, "ask": 7.6, "ask_size": 81.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0357, "vega": 0.0516, "theta": -0.0236, "rho": 0.0326, "theo": 6.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QGRW261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 223.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0343, "vega": 0.0532, "theta": -0.0232, "rho": -0.0129, "theo": 0.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "QGRW261218C00059000", "bid": 5.3, "bid_size": 106.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0418, "vega": 0.0567, "theta": -0.0243, "rho": 0.0336, "theo": 6.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "QGRW261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 217.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0402, "vega": 0.0583, "theta": -0.0239, "rho": -0.0149, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "QGRW261218C00060000", "bid": 4.5, "bid_size": 102.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0489, "vega": 0.0628, "theta": -0.0249, "rho": 0.034, "theo": 5.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QGRW261218P00060000", "bid": 0.15, "bid_size": 202.0, "ask": 1.65, "ask_size": 213.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0473, "vega": 0.0639, "theta": -0.0245, "rho": -0.0174, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QGRW261218C00061000", "bid": 3.7, "bid_size": 205.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.2902, "open_interest": 1.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0572, "vega": 0.0686, "theta": -0.0254, "rho": 0.0338, "theo": 4.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T12:39:24", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "QGRW261218P00061000", "bid": 0.4, "bid_size": 202.0, "ask": 1.75, "ask_size": 213.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0555, "vega": 0.0696, "theta": -0.0249, "rho": -0.0206, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "QGRW261218C00062000", "bid": 2.9, "bid_size": 207.0, "ask": 4.3, "ask_size": 152.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0664, "vega": 0.0746, "theta": -0.0256, "rho": 0.033, "theo": 3.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "QGRW261218P00062000", "bid": 0.65, "bid_size": 152.0, "ask": 1.95, "ask_size": 212.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0646, "vega": 0.0753, "theta": -0.0251, "rho": -0.0245, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "QGRW261218C00063000", "bid": 2.2, "bid_size": 204.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0755, "vega": 0.0798, "theta": -0.0255, "rho": 0.0316, "theo": 2.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "QGRW261218P00063000", "bid": 0.95, "bid_size": 155.0, "ask": 2.25, "ask_size": 208.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0738, "vega": 0.0802, "theta": -0.025, "rho": -0.0295, "theo": 1.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "QGRW261218C00064000", "bid": 1.5, "bid_size": 208.0, "ask": 2.8, "ask_size": 204.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0825, "vega": 0.083, "theta": -0.025, "rho": 0.029, "theo": 2.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "QGRW261218P00064000", "bid": 1.35, "bid_size": 80.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0808, "vega": 0.0831, "theta": -0.0245, "rho": -0.0354, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "QGRW261218C00065000", "bid": 0.9, "bid_size": 212.0, "ask": 2.3, "ask_size": 154.0, "iv": 0.2315, "open_interest": 3.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0847, "vega": 0.0829, "theta": -0.0241, "rho": 0.0254, "theo": 1.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-05-26T09:30:31", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "QGRW261218P00065000", "bid": 1.7, "bid_size": 80.0, "ask": 2.95, "ask_size": 205.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0832, "vega": 0.0828, "theta": -0.0236, "rho": -0.042, "theo": 2.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QGRW261218C00066000", "bid": 0.35, "bid_size": 213.0, "ask": 1.85, "ask_size": 204.0, "iv": 0.2172, "open_interest": 1.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0808, "vega": 0.0793, "theta": -0.0228, "rho": 0.0216, "theo": 1.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-05-26T10:40:41", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "QGRW261218P00066000", "bid": 2.2, "bid_size": 1.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0796, "vega": 0.079, "theta": -0.0223, "rho": -0.0485, "theo": 2.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "QGRW261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 205.0, "iv": 0.214, "open_interest": 1.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0726, "vega": 0.0733, "theta": -0.0214, "rho": 0.0179, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-24T10:14:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QGRW261218P00067000", "bid": 2.35, "bid_size": 102.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0717, "vega": 0.073, "theta": -0.0209, "rho": -0.0544, "theo": 3.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "QGRW261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.2345, "open_interest": 1.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0629, "vega": 0.0664, "theta": -0.02, "rho": 0.0148, "theo": 0.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-06-05T09:30:33", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QGRW261218P00068000", "bid": 3.3, "bid_size": 152.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0622, "vega": 0.0661, "theta": -0.0194, "rho": -0.0593, "theo": 4.4261, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 208.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0537, "vega": 0.0597, "theta": -0.0188, "rho": 0.0124, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00069000", "bid": 3.6, "bid_size": 109.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0532, "vega": 0.0594, "theta": -0.0181, "rho": -0.0633, "theo": 5.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "QGRW261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 211.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0457, "vega": 0.0537, "theta": -0.0176, "rho": 0.0105, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00070000", "bid": 4.5, "bid_size": 108.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0453, "vega": 0.0534, "theta": -0.0169, "rho": -0.0667, "theo": 6.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QGRW261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 217.0, "iv": 0.299, "open_interest": 2.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.039, "vega": 0.0482, "theta": -0.0166, "rho": 0.009, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-11T12:09:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "QGRW261218P00071000", "bid": 6.0, "bid_size": 105.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0387, "vega": 0.048, "theta": -0.0158, "rho": -0.0695, "theo": 7.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "QGRW261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 212.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0335, "vega": 0.0436, "theta": -0.0156, "rho": 0.0077, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00072000", "bid": 6.9, "bid_size": 150.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0332, "vega": 0.0434, "theta": -0.0148, "rho": -0.072, "theo": 8.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "QGRW261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 219.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0289, "vega": 0.0395, "theta": -0.0148, "rho": 0.0068, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00073000", "bid": 7.9, "bid_size": 100.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0288, "vega": 0.0394, "theta": -0.0139, "rho": -0.0742, "theo": 9.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "QGRW261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 242.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0252, "vega": 0.0361, "theta": -0.0141, "rho": 0.006, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 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": "QGRW261218P00074000", "bid": 8.9, "bid_size": 100.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.025, "vega": 0.0359, "theta": -0.013, "rho": -0.0762, "theo": 9.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "QGRW270319C00054000", "bid": 10.3, "bid_size": 102.0, "ask": 12.6, "ask_size": 31.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0186, "vega": 0.1011, "theta": -0.0135, "rho": 0.1127, "theo": 11.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "QGRW270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 135.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0182, "vega": 0.1012, "theta": -0.0144, "rho": -0.0432, "theo": 1.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QGRW270319C00055000", "bid": 9.6, "bid_size": 106.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0204, "vega": 0.1058, "theta": -0.0136, "rho": 0.1143, "theo": 11.0438, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 135.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.02, "vega": 0.106, "theta": -0.0144, "rho": -0.0463, "theo": 1.6467, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319C00056000", "bid": 8.6, "bid_size": 132.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0223, "vega": 0.1109, "theta": -0.0136, "rho": 0.1158, "theo": 10.1358, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 134.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.022, "vega": 0.1111, "theta": -0.0143, "rho": -0.0498, "theo": 1.7277, "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": 1.39999997615814}, {"option": "QGRW270319C00057000", "bid": 7.8, "bid_size": 127.0, "ask": 10.1, "ask_size": 57.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0245, "vega": 0.1162, "theta": -0.0136, "rho": 0.1184, "theo": 9.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "QGRW270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 133.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0242, "vega": 0.1162, "theta": -0.0143, "rho": -0.0534, "theo": 1.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "QGRW270319C00058000", "bid": 7.0, "bid_size": 132.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.027, "vega": 0.1215, "theta": -0.0136, "rho": 0.1188, "theo": 8.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "QGRW270319P00058000", "bid": 0.15, "bid_size": 502.0, "ask": 2.85, "ask_size": 133.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0267, "vega": 0.1215, "theta": -0.0142, "rho": -0.0576, "theo": 1.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "QGRW270319C00059000", "bid": 6.2, "bid_size": 133.0, "ask": 8.5, "ask_size": 132.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0297, "vega": 0.127, "theta": -0.0135, "rho": 0.1195, "theo": 7.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QGRW270319P00059000", "bid": 0.35, "bid_size": 202.0, "ask": 3.1, "ask_size": 133.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0295, "vega": 0.1271, "theta": -0.014, "rho": -0.0623, "theo": 2.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "QGRW270319C00060000", "bid": 5.5, "bid_size": 127.0, "ask": 7.8, "ask_size": 127.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0327, "vega": 0.1326, "theta": -0.0134, "rho": 0.1197, "theo": 6.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QGRW270319P00060000", "bid": 0.6, "bid_size": 134.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0326, "vega": 0.1326, "theta": -0.0139, "rho": -0.0676, "theo": 2.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "QGRW270319C00061000", "bid": 4.7, "bid_size": 133.0, "ask": 7.1, "ask_size": 127.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.036, "vega": 0.1379, "theta": -0.0132, "rho": 0.1183, "theo": 5.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "QGRW270319P00061000", "bid": 0.9, "bid_size": 133.0, "ask": 3.6, "ask_size": 137.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.036, "vega": 0.138, "theta": -0.0136, "rho": -0.0738, "theo": 2.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "QGRW270319C00062000", "bid": 4.0, "bid_size": 134.0, "ask": 6.4, "ask_size": 127.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0394, "vega": 0.143, "theta": -0.013, "rho": 0.1165, "theo": 5.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "QGRW270319P00062000", "bid": 1.25, "bid_size": 133.0, "ask": 3.8, "ask_size": 135.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0396, "vega": 0.143, "theta": -0.0134, "rho": -0.0802, "theo": 2.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "QGRW270319C00063000", "bid": 3.3, "bid_size": 134.0, "ask": 5.8, "ask_size": 127.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0428, "vega": 0.1472, "theta": -0.0128, "rho": 0.1124, "theo": 4.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "QGRW270319P00063000", "bid": 1.6, "bid_size": 132.0, "ask": 4.1, "ask_size": 134.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0431, "vega": 0.1473, "theta": -0.013, "rho": -0.0877, "theo": 2.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "QGRW270319C00064000", "bid": 2.7, "bid_size": 135.0, "ask": 5.2, "ask_size": 127.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0458, "vega": 0.1502, "theta": -0.0125, "rho": 0.1071, "theo": 3.6069, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00064000", "bid": 2.0, "bid_size": 132.0, "ask": 4.4, "ask_size": 127.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0463, "vega": 0.1503, "theta": -0.0127, "rho": -0.0954, "theo": 3.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "QGRW270319C00065000", "bid": 2.05, "bid_size": 135.0, "ask": 4.6, "ask_size": 127.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0479, "vega": 0.1514, "theta": -0.0121, "rho": 0.0999, "theo": 3.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "QGRW270319P00065000", "bid": 2.45, "bid_size": 132.0, "ask": 4.8, "ask_size": 127.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0487, "vega": 0.1514, "theta": -0.0123, "rho": -0.1035, "theo": 3.4931, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319C00066000", "bid": 1.6, "bid_size": 135.0, "ask": 4.1, "ask_size": 127.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0488, "vega": 0.1503, "theta": -0.0118, "rho": 0.0916, "theo": 2.507, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00066000", "bid": 2.95, "bid_size": 132.0, "ask": 5.4, "ask_size": 127.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0498, "vega": 0.1503, "theta": -0.0118, "rho": -0.1119, "theo": 3.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "QGRW270319C00067000", "bid": 1.05, "bid_size": 135.0, "ask": 3.7, "ask_size": 132.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0481, "vega": 0.1472, "theta": -0.0114, "rho": 0.0827, "theo": 2.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-31T14:55:57", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "QGRW270319P00067000", "bid": 3.5, "bid_size": 131.0, "ask": 5.9, "ask_size": 127.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0493, "vega": 0.1469, "theta": -0.0114, "rho": -0.1192, "theo": 4.5679, "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": 5.39999985694885}, {"option": "QGRW270319C00068000", "bid": 0.65, "bid_size": 134.0, "ask": 3.3, "ask_size": 133.0, "iv": 0.2201, "open_interest": 1.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0462, "vega": 0.1423, "theta": -0.0111, "rho": 0.074, "theo": 1.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-24T09:34:22", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "QGRW270319P00068000", "bid": 4.1, "bid_size": 131.0, "ask": 6.4, "ask_size": 127.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0474, "vega": 0.1416, "theta": -0.011, "rho": -0.1251, "theo": 5.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QGRW270319C00069000", "bid": 0.25, "bid_size": 502.0, "ask": 2.95, "ask_size": 134.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.0434, "vega": 0.1364, "theta": -0.0108, "rho": 0.0663, "theo": 1.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QGRW270319P00069000", "bid": 4.8, "bid_size": 52.0, "ask": 7.1, "ask_size": 133.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0447, "vega": 0.1355, "theta": -0.0107, "rho": -0.1302, "theo": 6.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QGRW270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 136.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0402, "vega": 0.1301, "theta": -0.0106, "rho": 0.0595, "theo": 1.3761, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00070000", "bid": 5.6, "bid_size": 54.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0415, "vega": 0.1288, "theta": -0.0103, "rho": -0.134, "theo": 6.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QGRW270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 138.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.037, "vega": 0.124, "theta": -0.0104, "rho": 0.0538, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QGRW270319P00071000", "bid": 6.4, "bid_size": 102.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0384, "vega": 0.1223, "theta": -0.01, "rho": -0.1368, "theo": 7.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "QGRW270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 139.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.034, "vega": 0.1179, "theta": -0.0102, "rho": 0.0488, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00072000", "bid": 7.2, "bid_size": 102.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0353, "vega": 0.1158, "theta": -0.0098, "rho": -0.1385, "theo": 8.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "QGRW270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 142.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0313, "vega": 0.1124, "theta": -0.0101, "rho": 0.0447, "theo": 1.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-06T10:03:52", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QGRW270319P00073000", "bid": 8.1, "bid_size": 102.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0325, "vega": 0.11, "theta": -0.0095, "rho": -0.1404, "theo": 9.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "QGRW270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 143.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0288, "vega": 0.1072, "theta": -0.01, "rho": 0.0411, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QGRW270319P00074000", "bid": 8.9, "bid_size": 102.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.03, "vega": 0.1045, "theta": -0.0093, "rho": -0.1409, "theo": 10.3803, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 144.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0265, "vega": 0.1023, "theta": -0.0098, "rho": 0.038, "theo": 0.9051, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00075000", "bid": 9.9, "bid_size": 102.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0278, "vega": 0.0993, "theta": -0.0091, "rho": -0.1412, "theo": 11.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QGRW270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 162.0, "iv": 0.2705, "open_interest": 1.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0245, "vega": 0.098, "theta": -0.0097, "rho": 0.0354, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T10:36:33", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "QGRW270319P00076000", "bid": 10.9, "bid_size": 100.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0258, "vega": 0.0946, "theta": -0.0089, "rho": -0.1416, "theo": 12.2561, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 181.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0228, "vega": 0.0939, "theta": -0.0096, "rho": 0.033, "theo": 0.809, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00077000", "bid": 11.9, "bid_size": 100.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.024, "vega": 0.0904, "theta": -0.0087, "rho": -0.1423, "theo": 13.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "QGRW270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 215.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0212, "vega": 0.0901, "theta": -0.0095, "rho": 0.0309, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 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": "QGRW270319P00078000", "bid": 12.9, "bid_size": 100.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0224, "vega": 0.0863, "theta": -0.0085, "rho": -0.1408, "theo": 14.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "QGRW270617C00058000", "bid": 7.5, "bid_size": 111.0, "ask": 10.7, "ask_size": 46.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0219, "vega": 0.1632, "theta": -0.009, "rho": 0.2178, "theo": 9.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "QGRW270617P00058000", "bid": 0.2, "bid_size": 503.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0224, "vega": 0.1642, "theta": -0.0107, "rho": -0.1039, "theo": 2.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "QGRW270617C00059000", "bid": 7.8, "bid_size": 45.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0237, "vega": 0.1688, "theta": -0.0091, "rho": 0.2166, "theo": 8.7432, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00059000", "bid": 0.5, "bid_size": 203.0, "ask": 4.4, "ask_size": 102.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0243, "vega": 0.1699, "theta": -0.0106, "rho": -0.1103, "theo": 2.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "QGRW270617C00060000", "bid": 6.0, "bid_size": 104.0, "ask": 9.6, "ask_size": 102.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0256, "vega": 0.1743, "theta": -0.0091, "rho": 0.2141, "theo": 7.9259, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00060000", "bid": 0.75, "bid_size": 102.0, "ask": 4.6, "ask_size": 103.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0263, "vega": 0.1756, "theta": -0.0104, "rho": -0.1176, "theo": 3.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "QGRW270617C00061000", "bid": 5.4, "bid_size": 103.0, "ask": 8.9, "ask_size": 102.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0276, "vega": 0.1797, "theta": -0.0091, "rho": 0.2101, "theo": 7.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "QGRW270617P00061000", "bid": 1.0, "bid_size": 102.0, "ask": 4.8, "ask_size": 102.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0285, "vega": 0.181, "theta": -0.0103, "rho": -0.125, "theo": 3.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "QGRW270617C00062000", "bid": 4.8, "bid_size": 103.0, "ask": 8.3, "ask_size": 102.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0297, "vega": 0.1847, "theta": -0.0091, "rho": 0.2049, "theo": 6.3682, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00062000", "bid": 1.4, "bid_size": 102.0, "ask": 5.1, "ask_size": 110.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0308, "vega": 0.1859, "theta": -0.0101, "rho": -0.1331, "theo": 3.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "QGRW270617C00063000", "bid": 4.2, "bid_size": 103.0, "ask": 7.7, "ask_size": 102.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0318, "vega": 0.1891, "theta": -0.0091, "rho": 0.198, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QGRW270617P00063000", "bid": 2.1, "bid_size": 102.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.0331, "vega": 0.1902, "theta": -0.0099, "rho": -0.1416, "theo": 3.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "QGRW270617C00064000", "bid": 3.7, "bid_size": 103.0, "ask": 7.1, "ask_size": 102.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0337, "vega": 0.1927, "theta": -0.009, "rho": 0.1896, "theo": 4.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QGRW270617P00064000", "bid": 2.25, "bid_size": 108.0, "ask": 5.8, "ask_size": 109.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0352, "vega": 0.1935, "theta": -0.0096, "rho": -0.1506, "theo": 4.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "QGRW270617C00065000", "bid": 3.1, "bid_size": 103.0, "ask": 6.6, "ask_size": 102.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0353, "vega": 0.195, "theta": -0.0089, "rho": 0.1798, "theo": 4.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "QGRW270617P00065000", "bid": 3.1, "bid_size": 102.0, "ask": 6.4, "ask_size": 102.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0372, "vega": 0.1954, "theta": -0.0094, "rho": -0.1593, "theo": 4.3621, "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": 5.05000007152557}, {"option": "QGRW270617C00066000", "bid": 2.6, "bid_size": 103.0, "ask": 6.1, "ask_size": 102.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0365, "vega": 0.1958, "theta": -0.0088, "rho": 0.1689, "theo": 3.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "QGRW270617P00066000", "bid": 3.2, "bid_size": 108.0, "ask": 6.7, "ask_size": 102.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0386, "vega": 0.1956, "theta": -0.0091, "rho": -0.1678, "theo": 4.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "QGRW270617C00067000", "bid": 2.05, "bid_size": 103.0, "ask": 5.6, "ask_size": 102.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.037, "vega": 0.195, "theta": -0.0086, "rho": 0.1573, "theo": 3.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "QGRW270617P00067000", "bid": 4.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 109.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0395, "vega": 0.1937, "theta": -0.0089, "rho": -0.1755, "theo": 5.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "QGRW270617C00068000", "bid": 1.55, "bid_size": 103.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0368, "vega": 0.1926, "theta": -0.0085, "rho": 0.1455, "theo": 2.8894, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00068000", "bid": 4.9, "bid_size": 22.0, "ask": 7.8, "ask_size": 109.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0396, "vega": 0.1903, "theta": -0.0086, "rho": -0.1818, "theo": 5.8853, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617C00069000", "bid": 1.0, "bid_size": 103.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0361, "vega": 0.1887, "theta": -0.0084, "rho": 0.1341, "theo": 2.5543, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00069000", "bid": 5.0, "bid_size": 102.0, "ask": 8.3, "ask_size": 110.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0391, "vega": 0.1849, "theta": -0.0083, "rho": -0.1874, "theo": 6.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QGRW270617C00070000", "bid": 0.55, "bid_size": 102.0, "ask": 4.4, "ask_size": 102.0, "iv": 0.2203, "open_interest": 1.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0348, "vega": 0.1839, "theta": -0.0083, "rho": 0.1235, "theo": 2.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "QGRW270617P00070000", "bid": 5.5, "bid_size": 108.0, "ask": 9.0, "ask_size": 112.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.038, "vega": 0.179, "theta": -0.008, "rho": -0.191, "theo": 7.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "QGRW270617C00071000", "bid": 0.5, "bid_size": 202.0, "ask": 4.0, "ask_size": 111.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0332, "vega": 0.1785, "theta": -0.0082, "rho": 0.1138, "theo": 2.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "QGRW270617P00071000", "bid": 6.2, "bid_size": 107.0, "ask": 9.5, "ask_size": 109.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0365, "vega": 0.1718, "theta": -0.0078, "rho": -0.1937, "theo": 8.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "QGRW270617C00072000", "bid": 0.1, "bid_size": 501.0, "ask": 3.5, "ask_size": 111.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0315, "vega": 0.1727, "theta": -0.0081, "rho": 0.1051, "theo": 1.8842, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00072000", "bid": 7.0, "bid_size": 102.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0348, "vega": 0.1648, "theta": -0.0075, "rho": -0.1968, "theo": 8.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "QGRW270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 113.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0298, "vega": 0.167, "theta": -0.008, "rho": 0.0976, "theo": 1.7382, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00073000", "bid": 8.0, "bid_size": 102.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.033, "vega": 0.1578, "theta": -0.0072, "rho": -0.1958, "theo": 9.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QGRW270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.028, "vega": 0.1614, "theta": -0.0079, "rho": 0.0908, "theo": 1.6173, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00074000", "bid": 8.5, "bid_size": 102.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0313, "vega": 0.1505, "theta": -0.007, "rho": -0.1957, "theo": 10.5989, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 110.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0264, "vega": 0.1559, "theta": -0.0079, "rho": 0.0848, "theo": 1.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "QGRW270617P00075000", "bid": 9.5, "bid_size": 102.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0296, "vega": 0.144, "theta": -0.0068, "rho": -0.1971, "theo": 11.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QGRW270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 112.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0248, "vega": 0.1508, "theta": -0.0078, "rho": 0.0796, "theo": 1.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "QGRW270617P00076000", "bid": 10.5, "bid_size": 102.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.028, "vega": 0.1382, "theta": -0.0066, "rho": -0.1955, "theo": 12.4092, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 114.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0234, "vega": 0.1459, "theta": -0.0078, "rho": 0.0749, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00077000", "bid": 11.5, "bid_size": 102.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0266, "vega": 0.1315, "theta": -0.0063, "rho": -0.1935, "theo": 13.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "QGRW270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 135.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0221, "vega": 0.1413, "theta": -0.0077, "rho": 0.0706, "theo": 1.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "QGRW270617P00078000", "bid": 12.7, "bid_size": 102.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0252, "vega": 0.1258, "theta": -0.0061, "rho": -0.1912, "theo": 14.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "QGRW270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 148.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0208, "vega": 0.1369, "theta": -0.0077, "rho": 0.0669, "theo": 1.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QGRW270617P00079000", "bid": 13.5, "bid_size": 102.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.024, "vega": 0.1205, "theta": -0.0059, "rho": -0.1902, "theo": 15.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "QGRW270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 149.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0197, "vega": 0.1328, "theta": -0.0076, "rho": 0.0636, "theo": 1.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QGRW270617P00080000", "bid": 14.5, "bid_size": 109.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0229, "vega": 0.1156, "theta": -0.0057, "rho": -0.1888, "theo": 16.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "QGRW270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 135.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0187, "vega": 0.1291, "theta": -0.0076, "rho": 0.0606, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QGRW270617P00081000", "bid": 15.5, "bid_size": 100.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0219, "vega": 0.1114, "theta": -0.0055, "rho": -0.1855, "theo": 17.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "QGRW270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 140.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0177, "vega": 0.1255, "theta": -0.0075, "rho": 0.0578, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 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": "QGRW270617P00082000", "bid": 16.5, "bid_size": 100.0, "ask": 19.6, "ask_size": 11.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0209, "vega": 0.1065, "theta": -0.0053, "rho": -0.183, "theo": 18.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}], "symbol": "QGRW", "security_type": "stock", "exchange_id": 3, "current_price": 64.39, "price_change": 1.88, "price_change_percent": 3.0075, "bid": 64.16, "ask": 64.88, "bid_size": 5500, "ask_size": 8600, "open": 63.21, "high": 64.66, "low": 63.16, "close": 64.39, "prev_day_close": 62.51, "volume": 194849, "iv30": 24.552, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195735, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "QGRW"}