{"timestamp": "2026-11-02 21:31:30", "data": {"options": [{"option": "QID261120C00005000", "bid": 10.1, "bid_size": 354.0, "ask": 10.8, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0015, "rho": 0.0004, "theo": 10.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "QID261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 3.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120C00006000", "bid": 9.1, "bid_size": 354.0, "ask": 9.8, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0018, "rho": 0.0007, "theo": 9.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "QID261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 2.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120C00007000", "bid": 8.1, "bid_size": 354.0, "ask": 8.8, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0021, "rho": 0.001, "theo": 8.5205, "change": 0.0, "open": 0.0, "high": 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": "QID261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 407.0, "iv": 2.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120C00008000", "bid": 7.1, "bid_size": 358.0, "ask": 7.8, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0063, "vega": 0.0007, "theta": -0.0026, "rho": 0.0012, "theo": 7.5228, "change": 0.0, "open": 0.0, "high": 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": "QID261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 736.0, "iv": 2.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0056, "vega": 0.0009, "theta": -0.0032, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120C00009000", "bid": 6.0, "bid_size": 358.0, "ask": 6.8, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9875, "gamma": 0.0093, "vega": 0.0011, "theta": -0.0032, "rho": 0.0017, "theo": 6.5263, "change": -0.31, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-02T12:27:31", "percent_change": -5.04065, "prev_day_close": 6.15000009536743}, {"option": "QID261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 405.0, "iv": 1.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0086, "vega": 0.0012, "theta": -0.0037, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QID261120C00010000", "bid": 5.1, "bid_size": 358.0, "ask": 5.8, "ask_size": 329.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0146, "vega": 0.0015, "theta": -0.0039, "rho": 0.0021, "theo": 5.5321, "change": -0.4, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T12:27:31", "percent_change": -7.61905, "prev_day_close": 5.25}, {"option": "QID261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 405.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0137, "vega": 0.0016, "theta": -0.0044, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QID261120C00011000", "bid": 4.1, "bid_size": 358.0, "ask": 4.8, "ask_size": 327.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.024, "vega": 0.0022, "theta": -0.0051, "rho": 0.0027, "theo": 4.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-14T10:45:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QID261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1097.0, "iv": 1.2746, "open_interest": 1.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.023, "vega": 0.0024, "theta": -0.0055, "rho": -0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:26:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120C00012000", "bid": 3.1, "bid_size": 361.0, "ask": 3.8, "ask_size": 322.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0419, "vega": 0.0035, "theta": -0.0069, "rho": 0.0033, "theo": 3.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T15:42:14", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "QID261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.6309, "open_interest": 8.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0408, "vega": 0.0036, "theta": -0.0072, "rho": -0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:24:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QID261120C00013000", "bid": 2.35, "bid_size": 1068.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 839.0, "volume": 43.0, "delta": 0.9047, "gamma": 0.0775, "vega": 0.0058, "theta": -0.0099, "rho": 0.0039, "theo": 2.608, "change": 0.3, "open": 1.94, "high": 2.55, "low": 1.94, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:46:24", "percent_change": 13.3333, "prev_day_close": 2.25}, {"option": "QID261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1456.0, "iv": 0.6753, "open_interest": 67.0, "volume": 4.0, "delta": -0.0951, "gamma": 0.0765, "vega": 0.0058, "theta": -0.0102, "rho": -0.0008, "theo": 0.1025, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:47:01", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "QID261120C00014000", "bid": 1.6, "bid_size": 886.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.5128, "open_interest": 1230.0, "volume": 196.0, "delta": 0.8046, "gamma": 0.139, "vega": 0.0094, "theta": -0.015, "rho": 0.0043, "theo": 1.7312, "change": 0.16, "open": 1.15, "high": 1.66, "low": 1.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T15:48:15", "percent_change": 11.0345, "prev_day_close": 1.44999998807907}, {"option": "QID261120P00014000", "bid": 0.15, "bid_size": 40.0, "ask": 0.25, "ask_size": 1467.0, "iv": 0.5476, "open_interest": 63.0, "volume": 21.0, "delta": -0.1944, "gamma": 0.1381, "vega": 0.0095, "theta": -0.0151, "rho": -0.0017, "theo": 0.2253, "change": 0.0, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:00:00", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "QID261120C00015000", "bid": 1.0, "bid_size": 492.0, "ask": 1.15, "ask_size": 155.0, "iv": 0.59, "open_interest": 960.0, "volume": 285.0, "delta": 0.6261, "gamma": 0.1905, "vega": 0.013, "theta": -0.0209, "rho": 0.0038, "theo": 1.0546, "change": 0.15, "open": 0.7, "high": 1.07, "low": 0.55, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:51:17", "percent_change": 16.6667, "prev_day_close": 0.900000005960464}, {"option": "QID261120P00015000", "bid": 0.5, "bid_size": 5.0, "ask": 0.7, "ask_size": 1388.0, "iv": 0.6335, "open_interest": 220.0, "volume": 23.0, "delta": -0.3721, "gamma": 0.1899, "vega": 0.013, "theta": -0.0209, "rho": -0.0034, "theo": 0.5477, "change": -0.13, "open": 0.4, "high": 0.8, "low": 0.4, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:45:27", "percent_change": -18.5714, "prev_day_close": 0.699999988079071}, {"option": "QID261120C00016000", "bid": 0.65, "bid_size": 46.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.6457, "open_interest": 870.0, "volume": 282.0, "delta": 0.4381, "gamma": 0.1824, "vega": 0.0136, "theta": -0.0236, "rho": 0.0029, "theo": 0.6451, "change": 0.095, "open": 0.45, "high": 0.67, "low": 0.35, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:58:05", "percent_change": 16.5217, "prev_day_close": 0.575000017881394}, {"option": "QID261120P00016000", "bid": 1.1, "bid_size": 72.0, "ask": 1.2, "ask_size": 143.0, "iv": 0.6336, "open_interest": 98.0, "volume": 6.0, "delta": -0.5596, "gamma": 0.1821, "vega": 0.0136, "theta": -0.0235, "rho": -0.005, "theo": 1.1367, "change": -0.23, "open": 1.5, "high": 1.5, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T15:53:52", "percent_change": -16.4286, "prev_day_close": 1.39999997615814}, {"option": "QID261120C00017000", "bid": 0.35, "bid_size": 1199.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.6742, "open_interest": 235.0, "volume": 23.0, "delta": 0.3009, "gamma": 0.1461, "vega": 0.012, "theta": -0.0229, "rho": 0.0021, "theo": 0.416, "change": 0.0, "open": 0.15, "high": 0.43, "low": 0.15, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:59:00", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "QID261120P00017000", "bid": 1.85, "bid_size": 35.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.6618, "open_interest": 25.0, "volume": 6.0, "delta": -0.6967, "gamma": 0.146, "vega": 0.012, "theta": -0.0227, "rho": -0.0061, "theo": 1.9056, "change": -0.25, "open": 2.4, "high": 2.45, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:29:37", "percent_change": -11.1111, "prev_day_close": 2.25}, {"option": "QID261120C00018000", "bid": 0.2, "bid_size": 1255.0, "ask": 0.35, "ask_size": 1205.0, "iv": 0.7438, "open_interest": 40.0, "volume": 8.0, "delta": 0.2102, "gamma": 0.1108, "vega": 0.0099, "theta": -0.0206, "rho": 0.0015, "theo": 0.2811, "change": -0.075, "open": 0.25, "high": 0.27, "low": 0.12, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:59:37", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "QID261120P00018000", "bid": 2.7, "bid_size": 21.0, "ask": 2.8, "ask_size": 91.0, "iv": 0.7307, "open_interest": 4.0, "volume": 5.0, "delta": -0.7875, "gamma": 0.111, "vega": 0.0099, "theta": -0.0202, "rho": -0.0067, "theo": 2.7689, "change": -0.4, "open": 3.3, "high": 3.3, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T15:58:24", "percent_change": -12.6984, "prev_day_close": 3.15000009536743}, {"option": "QID261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1398.0, "iv": 0.871, "open_interest": 1.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0833, "vega": 0.008, "theta": -0.0178, "rho": 0.0011, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T15:33:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261120P00019000", "bid": 3.6, "bid_size": 11.0, "ask": 4.4, "ask_size": 272.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0835, "vega": 0.008, "theta": -0.0173, "rho": -0.0069, "theo": 3.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "QID261120C00020000", "bid": 0.05, "bid_size": 1317.0, "ask": 0.2, "ask_size": 869.0, "iv": 0.8326, "open_interest": 212.0, "volume": 1.0, "delta": 0.1094, "gamma": 0.0628, "vega": 0.0064, "theta": -0.0151, "rho": 0.0008, "theo": 0.1414, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "QID261120P00020000", "bid": 4.5, "bid_size": 30.0, "ask": 5.4, "ask_size": 228.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0632, "vega": 0.0064, "theta": -0.0145, "rho": -0.007, "theo": 4.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "QID261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1340.0, "iv": 0.8985, "open_interest": 3.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0477, "vega": 0.0052, "theta": -0.0126, "rho": 0.0006, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:33:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID261120P00021000", "bid": 5.3, "bid_size": 293.0, "ask": 6.3, "ask_size": 105.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0482, "vega": 0.0052, "theta": -0.012, "rho": -0.0069, "theo": 5.5868, "change": 0.0, "open": 0.0, "high": 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": "QID261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 934.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0366, "vega": 0.0042, "theta": -0.0105, "rho": 0.0004, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QID261120P00022000", "bid": 6.3, "bid_size": 283.0, "ask": 7.3, "ask_size": 92.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0372, "vega": 0.0041, "theta": -0.0098, "rho": -0.0068, "theo": 6.5592, "change": 0.0, "open": 0.0, "high": 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": "QID261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.9599, "open_interest": 1.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0284, "vega": 0.0033, "theta": -0.0088, "rho": 0.0003, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:27:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QID261120P00023000", "bid": 7.3, "bid_size": 279.0, "ask": 8.3, "ask_size": 94.0, "iv": 1.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.029, "vega": 0.0033, "theta": -0.0079, "rho": -0.0066, "theo": 7.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QID261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9342, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0222, "vega": 0.0027, "theta": -0.0073, "rho": 0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:08:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QID261120P00024000", "bid": 8.3, "bid_size": 281.0, "ask": 9.3, "ask_size": 102.0, "iv": 1.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0229, "vega": 0.0027, "theta": -0.0063, "rho": -0.0063, "theo": 8.5246, "change": 0.0, "open": 0.0, "high": 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": "QID261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0057, "open_interest": 14.0, "volume": 14.0, "delta": 0.0279, "gamma": 0.0174, "vega": 0.0022, "theta": -0.0061, "rho": 0.0002, "theo": 0.0344, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:16:54", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "QID261120P00025000", "bid": 9.2, "bid_size": 308.0, "ask": 10.3, "ask_size": 102.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0183, "vega": 0.0021, "theta": -0.005, "rho": -0.0056, "theo": 9.5137, "change": 0.0, "open": 0.0, "high": 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": "QID261218C00003000", "bid": 11.9, "bid_size": 348.0, "ask": 12.8, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0028, "rho": 0.0013, "theo": 12.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "QID261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 662.0, "iv": 3.1031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.002, "vega": 0.0015, "theta": -0.004, "rho": -0.0003, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00004000", "bid": 10.9, "bid_size": 348.0, "ask": 11.8, "ask_size": 321.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0036, "vega": 0.0015, "theta": -0.003, "rho": 0.0017, "theo": 11.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QID261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 660.0, "iv": 2.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.003, "vega": 0.0019, "theta": -0.0042, "rho": -0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00005000", "bid": 10.0, "bid_size": 348.0, "ask": 10.8, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0051, "vega": 0.0019, "theta": -0.0033, "rho": 0.0023, "theo": 10.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "QID261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 662.0, "iv": 2.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0043, "rho": -0.0004, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00006000", "bid": 9.0, "bid_size": 348.0, "ask": 9.8, "ask_size": 316.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0069, "vega": 0.0024, "theta": -0.0035, "rho": 0.0029, "theo": 9.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "QID261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 652.0, "iv": 1.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.006, "vega": 0.0028, "theta": -0.0045, "rho": -0.0005, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00007000", "bid": 8.0, "bid_size": 348.0, "ask": 8.8, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0094, "vega": 0.0029, "theta": -0.0038, "rho": 0.0036, "theo": 8.5601, "change": 0.0, "open": 0.0, "high": 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": "QID261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 650.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0084, "vega": 0.0033, "theta": -0.0046, "rho": -0.0006, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00008000", "bid": 7.0, "bid_size": 348.0, "ask": 7.8, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0129, "vega": 0.0036, "theta": -0.0041, "rho": 0.0043, "theo": 7.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "QID261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 648.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0117, "vega": 0.004, "theta": -0.0048, "rho": -0.0008, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00009000", "bid": 6.0, "bid_size": 348.0, "ask": 6.8, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0179, "vega": 0.0045, "theta": -0.0045, "rho": 0.0051, "theo": 6.5802, "change": 0.0, "open": 0.0, "high": 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": "QID261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 648.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0164, "vega": 0.0049, "theta": -0.0051, "rho": -0.001, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00010000", "bid": 5.0, "bid_size": 348.0, "ask": 5.8, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0253, "vega": 0.0057, "theta": -0.005, "rho": 0.0061, "theo": 5.5973, "change": 0.0, "open": 0.0, "high": 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": "QID261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 969.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0236, "vega": 0.0061, "theta": -0.0055, "rho": -0.0012, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00011000", "bid": 4.0, "bid_size": 348.0, "ask": 4.8, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0366, "vega": 0.0074, "theta": -0.0056, "rho": 0.0071, "theo": 4.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "QID261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 994.0, "iv": 0.7955, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0347, "vega": 0.0077, "theta": -0.006, "rho": -0.0017, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218C00012000", "bid": 3.1, "bid_size": 348.0, "ask": 4.1, "ask_size": 350.0, "iv": 0.5501, "open_interest": 10.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0545, "vega": 0.0097, "theta": -0.0065, "rho": 0.0082, "theo": 3.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T13:16:06", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "QID261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 982.0, "iv": 0.6622, "open_interest": 2.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0523, "vega": 0.0101, "theta": -0.0068, "rho": -0.0024, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:27:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID261218C00013000", "bid": 2.3, "bid_size": 930.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.3011, "open_interest": 12.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0822, "vega": 0.0132, "theta": -0.0077, "rho": 0.0092, "theo": 2.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T11:13:21", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "QID261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1290.0, "iv": 0.547, "open_interest": 2.0, "volume": 0.0, "delta": -0.16, "gamma": 0.08, "vega": 0.0134, "theta": -0.0079, "rho": -0.0036, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T10:31:48", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "QID261218C00014000", "bid": 1.55, "bid_size": 1306.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.4168, "open_interest": 89.0, "volume": 5.0, "delta": 0.7413, "gamma": 0.1175, "vega": 0.0176, "theta": -0.0095, "rho": 0.0095, "theo": 1.9435, "change": 0.045, "open": 1.5, "high": 1.82, "low": 1.5, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T15:10:25", "percent_change": 2.53521, "prev_day_close": 1.77499997615814}, {"option": "QID261218P00014000", "bid": 0.15, "bid_size": 1514.0, "ask": 0.8, "ask_size": 1391.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.1155, "vega": 0.0177, "theta": -0.0095, "rho": -0.0058, "theo": 0.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T10:31:48", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "QID261218C00015000", "bid": 1.35, "bid_size": 43.0, "ask": 1.5, "ask_size": 79.0, "iv": 0.5444, "open_interest": 107.0, "volume": 123.0, "delta": 0.6028, "gamma": 0.1384, "vega": 0.0211, "theta": -0.0115, "rho": 0.0086, "theo": 1.3402, "change": 0.125, "open": 1.35, "high": 1.45, "low": 0.98, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:57:40", "percent_change": 9.80392, "prev_day_close": 1.27499997615814}, {"option": "QID261218P00015000", "bid": 0.7, "bid_size": 1378.0, "ask": 0.9, "ask_size": 47.0, "iv": 0.4757, "open_interest": 0.0, "volume": 1.0, "delta": -0.3923, "gamma": 0.137, "vega": 0.0211, "theta": -0.0114, "rho": -0.009, "theo": 0.8599, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:55:28", "percent_change": -18.1818, "prev_day_close": 1.10000002384186}, {"option": "QID261218C00016000", "bid": 0.7, "bid_size": 1705.0, "ask": 1.1, "ask_size": 83.0, "iv": 0.5139, "open_interest": 134.0, "volume": 61.0, "delta": 0.4694, "gamma": 0.1318, "vega": 0.0218, "theta": -0.0128, "rho": 0.0071, "theo": 0.9675, "change": 0.025, "open": 0.72, "high": 1.0, "low": 0.68, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:38:13", "percent_change": 2.5641, "prev_day_close": 0.975000023841858}, {"option": "QID261218P00016000", "bid": 1.3, "bid_size": 1287.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.1309, "vega": 0.0218, "theta": -0.0127, "rho": -0.0122, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QID261218C00017000", "bid": 0.6, "bid_size": 1535.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.578, "open_interest": 57.0, "volume": 23.0, "delta": 0.3684, "gamma": 0.1138, "vega": 0.0207, "theta": -0.0134, "rho": 0.0058, "theo": 0.7397, "change": -0.025, "open": 0.53, "high": 0.65, "low": 0.53, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:26:32", "percent_change": -3.70371, "prev_day_close": 0.675000011920929}, {"option": "QID261218P00017000", "bid": 2.1, "bid_size": 18.0, "ask": 3.2, "ask_size": 751.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.1134, "vega": 0.0207, "theta": -0.013, "rho": -0.0146, "theo": 2.2514, "change": 0.0, "open": 0.0, "high": 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": "QID261218C00018000", "bid": 0.15, "bid_size": 1697.0, "ask": 0.7, "ask_size": 1402.0, "iv": 0.5596, "open_interest": 39.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0958, "vega": 0.019, "theta": -0.0133, "rho": 0.0047, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:16:00", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "QID261218P00018000", "bid": 2.7, "bid_size": 1138.0, "ask": 4.1, "ask_size": 98.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0958, "vega": 0.019, "theta": -0.0128, "rho": -0.0162, "theo": 3.0958, "change": 0.0, "open": 0.0, "high": 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": "QID261218C00019000", "bid": 0.05, "bid_size": 2324.0, "ask": 0.65, "ask_size": 1403.0, "iv": 0.6168, "open_interest": 11.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0806, "vega": 0.0171, "theta": -0.0129, "rho": 0.0039, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:30:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QID261218P00019000", "bid": 3.8, "bid_size": 12.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0808, "vega": 0.0172, "theta": -0.0123, "rho": -0.0174, "theo": 3.9839, "change": 0.0, "open": 0.0, "high": 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": "QID261218C00020000", "bid": 0.25, "bid_size": 1230.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.6897, "open_interest": 16.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0682, "vega": 0.0154, "theta": -0.0123, "rho": 0.0033, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T12:21:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QID261218P00020000", "bid": 4.7, "bid_size": 10.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0686, "vega": 0.0154, "theta": -0.0116, "rho": -0.0182, "theo": 4.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "QID261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1543.0, "iv": 0.7521, "open_interest": 1.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0582, "vega": 0.0139, "theta": -0.0116, "rho": 0.0028, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T15:15:54", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QID261218P00021000", "bid": 5.6, "bid_size": 8.0, "ask": 7.0, "ask_size": 32.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0587, "vega": 0.0139, "theta": -0.0108, "rho": -0.0187, "theo": 5.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "QID261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 961.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.05, "vega": 0.0125, "theta": -0.0109, "rho": 0.0024, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QID261218P00022000", "bid": 6.5, "bid_size": 324.0, "ask": 8.0, "ask_size": 31.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0507, "vega": 0.0125, "theta": -0.01, "rho": -0.0188, "theo": 6.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "QID261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1001.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0433, "vega": 0.0112, "theta": -0.0102, "rho": 0.002, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QID261218P00023000", "bid": 7.5, "bid_size": 256.0, "ask": 9.2, "ask_size": 33.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0441, "vega": 0.0112, "theta": -0.0092, "rho": -0.0189, "theo": 7.7358, "change": 0.0, "open": 0.0, "high": 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": "QID270115C00001000", "bid": 13.9, "bid_size": 356.0, "ask": 14.8, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 14.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "QID270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 353.0, "iv": 2.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0018, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QID270115C00002000", "bid": 12.9, "bid_size": 356.0, "ask": 14.0, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.002, "theo": 13.5286, "change": 0.0, "open": 0.0, "high": 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": "QID270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 354.0, "iv": 2.0863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0022, "rho": -0.0003, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QID270115C00003000", "bid": 11.9, "bid_size": 356.0, "ask": 13.0, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": 0.0036, "theo": 12.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "QID270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 648.0, "iv": 2.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0024, "rho": -0.0004, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00004000", "bid": 10.9, "bid_size": 356.0, "ask": 11.8, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0002, "rho": 0.0052, "theo": 11.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-07-28T10:32:28", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QID270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 648.0, "iv": 2.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0026, "rho": -0.0006, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00005000", "bid": 9.9, "bid_size": 356.0, "ask": 10.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0005, "rho": 0.0066, "theo": 10.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-05-08T09:43:12", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "QID270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 648.0, "iv": 1.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0046, "vega": 0.003, "theta": -0.0027, "rho": -0.0007, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00006000", "bid": 8.9, "bid_size": 356.0, "ask": 10.1, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0041, "vega": 0.002, "theta": -0.0007, "rho": 0.008, "theo": 9.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "QID270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 648.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0065, "vega": 0.0036, "theta": -0.0028, "rho": -0.0008, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00007000", "bid": 7.9, "bid_size": 356.0, "ask": 9.1, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.006, "vega": 0.0024, "theta": -0.001, "rho": 0.0093, "theo": 8.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-16T15:14:07", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "QID270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 649.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0092, "vega": 0.0044, "theta": -0.003, "rho": -0.001, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00008000", "bid": 6.9, "bid_size": 356.0, "ask": 7.9, "ask_size": 353.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0014, "rho": 0.0106, "theo": 7.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "QID270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 647.0, "iv": 1.0828, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0129, "vega": 0.0054, "theta": -0.0032, "rho": -0.0013, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00009000", "bid": 5.9, "bid_size": 360.0, "ask": 6.9, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0132, "vega": 0.0041, "theta": -0.0018, "rho": 0.0119, "theo": 6.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-06-24T15:39:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "QID270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1781.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0184, "vega": 0.0067, "theta": -0.0035, "rho": -0.0016, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QID270115C00010000", "bid": 4.9, "bid_size": 360.0, "ask": 5.9, "ask_size": 351.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9616, "gamma": 0.02, "vega": 0.0056, "theta": -0.0023, "rho": 0.0131, "theo": 5.6288, "change": -0.45, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T10:21:36", "percent_change": -8.49057, "prev_day_close": 5.29999995231628}, {"option": "QID270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1788.0, "iv": 0.7691, "open_interest": 16.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0266, "vega": 0.0085, "theta": -0.0038, "rho": -0.0022, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-01T10:18:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QID270115C00011000", "bid": 4.0, "bid_size": 360.0, "ask": 4.9, "ask_size": 343.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0313, "vega": 0.0069, "theta": -0.0029, "rho": 0.0142, "theo": 4.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-27T12:08:18", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "QID270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1730.0, "iv": 0.6531, "open_interest": 10.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0393, "vega": 0.0109, "theta": -0.0043, "rho": -0.0029, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-02T10:44:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QID270115C00012000", "bid": 2.95, "bid_size": 363.0, "ask": 4.0, "ask_size": 361.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0502, "vega": 0.0098, "theta": -0.0039, "rho": 0.015, "theo": 3.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:58:36", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "QID270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1719.0, "iv": 0.5394, "open_interest": 11.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0587, "vega": 0.0143, "theta": -0.005, "rho": -0.0042, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T15:39:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QID270115C00013000", "bid": 2.15, "bid_size": 1223.0, "ask": 3.1, "ask_size": 1236.0, "iv": 0.3054, "open_interest": 129.0, "volume": 1.0, "delta": 0.8522, "gamma": 0.0798, "vega": 0.0154, "theta": -0.0053, "rho": 0.0153, "theo": 2.8132, "change": -0.215, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T09:30:04", "percent_change": -8.51485, "prev_day_close": 2.52499997615814}, {"option": "QID270115P00013000", "bid": 0.25, "bid_size": 6.0, "ask": 0.4, "ask_size": 1103.0, "iv": 0.4394, "open_interest": 18.0, "volume": 5.0, "delta": -0.1952, "gamma": 0.086, "vega": 0.0189, "theta": -0.006, "rho": -0.0063, "theo": 0.3819, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:46:05", "percent_change": -4.25747e-07, "prev_day_close": 0.350000001490116}, {"option": "QID270115C00014000", "bid": 1.85, "bid_size": 1385.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.4446, "open_interest": 617.0, "volume": 66.0, "delta": 0.7482, "gamma": 0.1136, "vega": 0.0214, "theta": -0.0071, "rho": 0.0147, "theo": 2.0396, "change": -0.015, "open": 1.5, "high": 1.92, "low": 1.5, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T14:34:58", "percent_change": -0.779218, "prev_day_close": 1.92499995231628}, {"option": "QID270115P00014000", "bid": 0.4, "bid_size": 1298.0, "ask": 1.05, "ask_size": 1291.0, "iv": 0.4812, "open_interest": 90.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.1132, "vega": 0.0238, "theta": -0.0072, "rho": -0.0096, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-29T14:03:22", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "QID270115C00015000", "bid": 1.5, "bid_size": 39.0, "ask": 1.7, "ask_size": 36.0, "iv": 0.5165, "open_interest": 478.0, "volume": 18.0, "delta": 0.6124, "gamma": 0.1293, "vega": 0.0256, "theta": -0.0088, "rho": 0.013, "theo": 1.474, "change": 0.025, "open": 1.25, "high": 1.45, "low": 1.18, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 1.75439, "prev_day_close": 1.42500001192093}, {"option": "QID270115P00015000", "bid": 1.0, "bid_size": 508.0, "ask": 1.65, "ask_size": 1075.0, "iv": 0.5384, "open_interest": 11.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.1235, "vega": 0.0267, "theta": -0.0084, "rho": -0.0137, "theo": 1.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:11:10", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "QID270115C00016000", "bid": 1.0, "bid_size": 1436.0, "ask": 1.35, "ask_size": 920.0, "iv": 0.5276, "open_interest": 390.0, "volume": 6.0, "delta": 0.4878, "gamma": 0.1227, "vega": 0.0268, "theta": -0.0097, "rho": 0.0111, "theo": 1.1078, "change": 0.02, "open": 1.08, "high": 1.17, "low": 1.08, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T14:55:29", "percent_change": 1.73913, "prev_day_close": 1.14999997615814}, {"option": "QID270115P00016000", "bid": 1.55, "bid_size": 1193.0, "ask": 2.5, "ask_size": 418.0, "iv": 0.5861, "open_interest": 51.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.1163, "vega": 0.027, "theta": -0.0091, "rho": -0.0173, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:30:44", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "QID270115C00017000", "bid": 0.75, "bid_size": 1767.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.5451, "open_interest": 723.0, "volume": 215.0, "delta": 0.3917, "gamma": 0.1076, "vega": 0.026, "theta": -0.01, "rho": 0.0093, "theo": 0.8694, "change": 0.15, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:40:09", "percent_change": 18.75, "prev_day_close": 0.800000011920929}, {"option": "QID270115P00017000", "bid": 2.4, "bid_size": 7.0, "ask": 3.4, "ask_size": 408.0, "iv": 0.6668, "open_interest": 21.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.1028, "vega": 0.0258, "theta": -0.0093, "rho": -0.0205, "theo": 2.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-18T10:08:08", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "QID270115C00018000", "bid": 0.2, "bid_size": 1698.0, "ask": 0.95, "ask_size": 1481.0, "iv": 0.5272, "open_interest": 115.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0923, "vega": 0.0242, "theta": -0.0098, "rho": 0.008, "theo": 0.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "QID270115P00018000", "bid": 3.2, "bid_size": 7.0, "ask": 4.4, "ask_size": 366.0, "iv": 0.7363, "open_interest": 3.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0891, "vega": 0.0239, "theta": -0.0092, "rho": -0.0231, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T10:14:37", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "QID270115C00019000", "bid": 0.1, "bid_size": 1698.0, "ask": 0.85, "ask_size": 1399.0, "iv": 0.5675, "open_interest": 22.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0791, "vega": 0.0223, "theta": -0.0095, "rho": 0.0068, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:55:52", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "QID270115P00019000", "bid": 4.0, "bid_size": 6.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.7495, "open_interest": 2.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.077, "vega": 0.0219, "theta": -0.0088, "rho": -0.0253, "theo": 4.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-21T09:56:09", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "QID270115C00020000", "bid": 0.15, "bid_size": 1701.0, "ask": 0.75, "ask_size": 1402.0, "iv": 0.6297, "open_interest": 382.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0681, "vega": 0.0204, "theta": -0.0091, "rho": 0.0058, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T12:24:40", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "QID270115P00020000", "bid": 4.9, "bid_size": 6.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.8325, "open_interest": 13.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0667, "vega": 0.0201, "theta": -0.0084, "rho": -0.0275, "theo": 5.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-01-12T14:46:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "QID270115C00021000", "bid": 0.05, "bid_size": 2000.0, "ask": 0.75, "ask_size": 1402.0, "iv": 0.67, "open_interest": 60.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0591, "vega": 0.0187, "theta": -0.0086, "rho": 0.0051, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T14:12:34", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QID270115P00021000", "bid": 5.7, "bid_size": 295.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.8414, "open_interest": 50.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0581, "vega": 0.0182, "theta": -0.0079, "rho": -0.0292, "theo": 6.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-04-01T12:36:06", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "QID270115C00022000", "bid": 0.1, "bid_size": 1711.0, "ask": 0.5, "ask_size": 1491.0, "iv": 0.6701, "open_interest": 130.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0517, "vega": 0.0171, "theta": -0.0082, "rho": 0.0044, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:35:49", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "QID270115P00022000", "bid": 6.7, "bid_size": 6.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.9098, "open_interest": 2.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.051, "vega": 0.0168, "theta": -0.0074, "rho": -0.0312, "theo": 7.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-03-25T12:05:50", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "QID270115C00023000", "bid": 0.2, "bid_size": 1092.0, "ask": 0.4, "ask_size": 722.0, "iv": 0.7239, "open_interest": 63.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0455, "vega": 0.0156, "theta": -0.0077, "rho": 0.0039, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:36:08", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "QID270115P00023000", "bid": 7.6, "bid_size": 226.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.9493, "open_interest": 14.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0449, "vega": 0.0151, "theta": -0.0068, "rho": -0.0325, "theo": 8.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-01T10:05:49", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "QID270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1401.0, "iv": 0.7911, "open_interest": 61.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0403, "vega": 0.0143, "theta": -0.0073, "rho": 0.0034, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T15:57:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "QID270115P00024000", "bid": 8.7, "bid_size": 6.0, "ask": 10.3, "ask_size": 15.0, "iv": 1.0574, "open_interest": 24.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0398, "vega": 0.014, "theta": -0.0063, "rho": -0.0344, "theo": 8.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2025-11-03T12:08:35", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "QID270115C00025000", "bid": 0.15, "bid_size": 130.0, "ask": 0.35, "ask_size": 1065.0, "iv": 0.7843, "open_interest": 95.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0358, "vega": 0.0131, "theta": -0.0069, "rho": 0.003, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:42:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QID270115P00025000", "bid": 9.4, "bid_size": 680.0, "ask": 11.3, "ask_size": 21.0, "iv": 1.0387, "open_interest": 182.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0354, "vega": 0.0126, "theta": -0.0058, "rho": -0.0356, "theo": 9.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-05-08T10:08:54", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "QID270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1401.0, "iv": 0.8656, "open_interest": 80.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0321, "vega": 0.012, "theta": -0.0064, "rho": 0.0027, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:11:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QID270115P00026000", "bid": 10.3, "bid_size": 662.0, "ask": 12.3, "ask_size": 23.0, "iv": 1.0642, "open_interest": 106.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0316, "vega": 0.0116, "theta": -0.0052, "rho": -0.0372, "theo": 10.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2025-11-03T12:50:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "QID270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1401.0, "iv": 0.9075, "open_interest": 68.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0288, "vega": 0.0111, "theta": -0.0061, "rho": 0.0024, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QID270115P00027000", "bid": 11.3, "bid_size": 602.0, "ask": 13.3, "ask_size": 18.0, "iv": 1.1136, "open_interest": 128.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0284, "vega": 0.0107, "theta": -0.0048, "rho": -0.0384, "theo": 11.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2025-11-03T12:39:02", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "QID270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1401.0, "iv": 0.9472, "open_interest": 33.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.026, "vega": 0.0102, "theta": -0.0057, "rho": 0.0022, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-10T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "QID270115P00028000", "bid": 12.1, "bid_size": 632.0, "ask": 14.4, "ask_size": 22.0, "iv": 1.1324, "open_interest": 590.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0256, "vega": 0.0097, "theta": -0.0043, "rho": -0.04, "theo": 12.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2025-10-17T09:46:48", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "QID270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1401.0, "iv": 0.9652, "open_interest": 10.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0235, "vega": 0.0094, "theta": -0.0054, "rho": 0.002, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:41:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QID270115P00029000", "bid": 13.1, "bid_size": 352.0, "ask": 15.3, "ask_size": 11.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0231, "vega": 0.0091, "theta": -0.0038, "rho": -0.0415, "theo": 13.8289, "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": 14.4499998092651}, {"option": "QID270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1401.0, "iv": 1.0008, "open_interest": 234.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0213, "vega": 0.0087, "theta": -0.005, "rho": 0.0018, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:26:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QID270115P00030000", "bid": 13.9, "bid_size": 352.0, "ask": 16.2, "ask_size": 10.0, "iv": 1.0914, "open_interest": 13.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0209, "vega": 0.0084, "theta": -0.0034, "rho": -0.043, "theo": 14.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-09-18T15:39:34", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "QID270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1401.0, "iv": 1.0349, "open_interest": 5.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0194, "vega": 0.0081, "theta": -0.0047, "rho": 0.0016, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-04-22T15:47:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QID270115P00031000", "bid": 15.0, "bid_size": 352.0, "ask": 17.2, "ask_size": 11.0, "iv": 1.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.019, "vega": 0.0076, "theta": -0.003, "rho": -0.0441, "theo": 15.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2025-10-21T09:57:35", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "QID270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1401.0, "iv": 1.0675, "open_interest": 9.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0177, "vega": 0.0075, "theta": -0.0045, "rho": 0.0015, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QID270115P00032000", "bid": 16.1, "bid_size": 352.0, "ask": 18.2, "ask_size": 10.0, "iv": 1.2382, "open_interest": 11.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0173, "vega": 0.0071, "theta": -0.0026, "rho": -0.0456, "theo": 16.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-02-05T15:58:02", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "QID270115C00033000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 978.0, "iv": 0.941, "open_interest": 707.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0162, "vega": 0.007, "theta": -0.0042, "rho": 0.0013, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:35:18", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "QID270115P00033000", "bid": 17.4, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.9096, "open_interest": 4.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0158, "vega": 0.0066, "theta": -0.0022, "rho": -0.0472, "theo": 17.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-04-09T09:33:15", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "QID270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1102.0, "iv": 1.1578, "open_interest": 44.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0137, "vega": 0.006, "theta": -0.0037, "rho": 0.0011, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-05-12T10:28:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QID270115P00035000", "bid": 18.9, "bid_size": 352.0, "ask": 21.2, "ask_size": 11.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0133, "vega": 0.0056, "theta": -0.0016, "rho": -0.0497, "theo": 19.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "QID270416C00004000", "bid": 10.4, "bid_size": 95.0, "ask": 12.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0002, "rho": 0.0058, "theo": 11.5498, "change": 0.0, "open": 0.0, "high": 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": "QID270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 176.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0048, "vega": 0.0068, "theta": -0.0029, "rho": -0.003, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00005000", "bid": 9.4, "bid_size": 95.0, "ask": 11.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0049, "vega": 0.0036, "theta": -0.0006, "rho": 0.0076, "theo": 10.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QID270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 176.0, "iv": 1.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0068, "vega": 0.0083, "theta": -0.003, "rho": -0.0036, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00006000", "bid": 8.4, "bid_size": 92.0, "ask": 10.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0073, "vega": 0.0055, "theta": -0.001, "rho": 0.0103, "theo": 9.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-06T14:59:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QID270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 178.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0093, "vega": 0.0099, "theta": -0.0031, "rho": -0.0042, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00007000", "bid": 7.4, "bid_size": 94.0, "ask": 9.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0105, "vega": 0.0064, "theta": -0.0014, "rho": 0.0118, "theo": 8.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "QID270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0126, "vega": 0.0117, "theta": -0.0032, "rho": -0.0051, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00008000", "bid": 6.4, "bid_size": 94.0, "ask": 8.3, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0151, "vega": 0.0088, "theta": -0.0019, "rho": 0.0133, "theo": 7.6362, "change": 0.0, "open": 0.0, "high": 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": "QID270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.017, "vega": 0.0139, "theta": -0.0033, "rho": -0.0061, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00009000", "bid": 5.4, "bid_size": 96.0, "ask": 6.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0214, "vega": 0.0108, "theta": -0.0024, "rho": 0.0164, "theo": 6.6739, "change": 0.0, "open": 0.0, "high": 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": "QID270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.5042, "open_interest": 116.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0227, "vega": 0.0164, "theta": -0.0034, "rho": -0.0074, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T11:36:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "QID270416C00010000", "bid": 4.4, "bid_size": 101.0, "ask": 6.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0304, "vega": 0.015, "theta": -0.0029, "rho": 0.0199, "theo": 5.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T10:21:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "QID270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 247.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0305, "vega": 0.0195, "theta": -0.0036, "rho": -0.0092, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "QID270416C00011000", "bid": 3.5, "bid_size": 95.0, "ask": 5.6, "ask_size": 147.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0425, "vega": 0.0176, "theta": -0.0035, "rho": 0.0208, "theo": 4.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T15:40:29", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "QID270416P00011000", "bid": 0.15, "bid_size": 27.0, "ask": 0.5, "ask_size": 319.0, "iv": 0.4753, "open_interest": 11.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0406, "vega": 0.0233, "theta": -0.0039, "rho": -0.0117, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T12:45:23", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "QID270416C00012000", "bid": 2.7, "bid_size": 115.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0573, "vega": 0.023, "theta": -0.0041, "rho": 0.0238, "theo": 3.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T14:58:52", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "QID270416P00012000", "bid": 0.1, "bid_size": 1102.0, "ask": 0.85, "ask_size": 521.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0532, "vega": 0.0278, "theta": -0.0042, "rho": -0.0153, "theo": 0.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T13:55:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "QID270416C00013000", "bid": 2.05, "bid_size": 137.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2919, "open_interest": 22.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0719, "vega": 0.0307, "theta": -0.0048, "rho": 0.0282, "theo": 3.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-13T15:42:01", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QID270416P00013000", "bid": 0.45, "bid_size": 316.0, "ask": 1.2, "ask_size": 468.0, "iv": 0.4591, "open_interest": 2.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0663, "vega": 0.0326, "theta": -0.0047, "rho": -0.0203, "theo": 0.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T11:38:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "QID270416C00014000", "bid": 2.35, "bid_size": 116.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4881, "open_interest": 12.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0806, "vega": 0.0354, "theta": -0.0053, "rho": 0.028, "theo": 2.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T14:51:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "QID270416P00014000", "bid": 0.95, "bid_size": 7.0, "ask": 1.7, "ask_size": 371.0, "iv": 0.4861, "open_interest": 7.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0759, "vega": 0.0367, "theta": -0.0051, "rho": -0.0268, "theo": 1.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-13T13:55:39", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "QID270416C00015000", "bid": 1.9, "bid_size": 149.0, "ask": 2.5, "ask_size": 296.0, "iv": 0.5208, "open_interest": 36.0, "volume": 2.0, "delta": 0.5927, "gamma": 0.0819, "vega": 0.0387, "theta": -0.0057, "rho": 0.0274, "theo": 2.0704, "change": -0.625, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:35:10", "percent_change": -29.4118, "prev_day_close": 2.125}, {"option": "QID270416P00015000", "bid": 1.4, "bid_size": 264.0, "ask": 2.3, "ask_size": 309.0, "iv": 0.4931, "open_interest": 1.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0792, "vega": 0.0392, "theta": -0.0056, "rho": -0.034, "theo": 1.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T10:01:29", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QID270416C00016000", "bid": 1.15, "bid_size": 1353.0, "ask": 2.05, "ask_size": 558.0, "iv": 0.4736, "open_interest": 4.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0789, "vega": 0.0399, "theta": -0.0061, "rho": 0.0249, "theo": 1.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T12:11:36", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "QID270416P00016000", "bid": 2.1, "bid_size": 8.0, "ask": 3.2, "ask_size": 286.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0774, "vega": 0.04, "theta": -0.0059, "rho": -0.041, "theo": 2.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "QID270416C00017000", "bid": 1.2, "bid_size": 755.0, "ask": 1.8, "ask_size": 589.0, "iv": 0.5345, "open_interest": 127.0, "volume": 1.0, "delta": 0.4546, "gamma": 0.0739, "vega": 0.0397, "theta": -0.0063, "rho": 0.0226, "theo": 1.5021, "change": 0.18, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T14:41:02", "percent_change": 13.8462, "prev_day_close": 1.29999998211861}, {"option": "QID270416P00017000", "bid": 2.9, "bid_size": 6.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0732, "vega": 0.0397, "theta": -0.006, "rho": -0.0472, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "QID270416C00018000", "bid": 0.9, "bid_size": 1446.0, "ask": 1.5, "ask_size": 828.0, "iv": 0.5304, "open_interest": 11.0, "volume": 1.0, "delta": 0.4036, "gamma": 0.0685, "vega": 0.0389, "theta": -0.0065, "rho": 0.0202, "theo": 1.3194, "change": -0.045, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T14:41:02", "percent_change": -4.0, "prev_day_close": 1.125}, {"option": "QID270416P00018000", "bid": 3.7, "bid_size": 6.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0682, "vega": 0.0388, "theta": -0.0061, "rho": -0.0523, "theo": 4.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "QID270416C00019000", "bid": 0.65, "bid_size": 1409.0, "ask": 1.4, "ask_size": 1153.0, "iv": 0.5462, "open_interest": 6.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0633, "vega": 0.0376, "theta": -0.0066, "rho": 0.0183, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T15:45:48", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "QID270416P00019000", "bid": 4.5, "bid_size": 6.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0634, "vega": 0.0374, "theta": -0.006, "rho": -0.0563, "theo": 4.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "QID270416C00020000", "bid": 0.5, "bid_size": 1425.0, "ask": 1.25, "ask_size": 1189.0, "iv": 0.5589, "open_interest": 30.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0585, "vega": 0.0362, "theta": -0.0066, "rho": 0.0167, "theo": 1.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:01:29", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "QID270416P00020000", "bid": 5.2, "bid_size": 6.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0589, "vega": 0.0359, "theta": -0.006, "rho": -0.0596, "theo": 5.7543, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00021000", "bid": 0.45, "bid_size": 462.0, "ask": 1.2, "ask_size": 694.0, "iv": 0.5932, "open_interest": 105.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0541, "vega": 0.0348, "theta": -0.0065, "rho": 0.0152, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T12:54:47", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "QID270416P00021000", "bid": 5.9, "bid_size": 48.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0548, "vega": 0.0343, "theta": -0.0058, "rho": -0.0617, "theo": 6.642, "change": 0.0, "open": 0.0, "high": 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": "QID270416C00022000", "bid": 0.35, "bid_size": 376.0, "ask": 1.25, "ask_size": 669.0, "iv": 0.6302, "open_interest": 35.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0501, "vega": 0.0333, "theta": -0.0065, "rho": 0.014, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T12:25:10", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "QID270416P00022000", "bid": 7.1, "bid_size": 6.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0511, "vega": 0.0328, "theta": -0.0057, "rho": -0.0636, "theo": 7.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "QID270416C00023000", "bid": 0.3, "bid_size": 381.0, "ask": 1.05, "ask_size": 660.0, "iv": 0.6309, "open_interest": 20.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0466, "vega": 0.0318, "theta": -0.0064, "rho": 0.013, "theo": 0.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T12:11:43", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "QID270416P00023000", "bid": 8.0, "bid_size": 6.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0478, "vega": 0.0312, "theta": -0.0055, "rho": -0.0647, "theo": 8.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QID270416C00024000", "bid": 0.25, "bid_size": 404.0, "ask": 1.0, "ask_size": 721.0, "iv": 0.6512, "open_interest": 23.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0434, "vega": 0.0304, "theta": -0.0062, "rho": 0.0119, "theo": 0.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-15T15:42:38", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QID270416P00024000", "bid": 8.9, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0448, "vega": 0.0297, "theta": -0.0052, "rho": -0.0656, "theo": 9.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QID280121C00001000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "QID280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0041, "theta": -0.001, "rho": -0.0064, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID280121C00002000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 6.0, "iv": 2.0095, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QID280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0019, "vega": 0.0082, "theta": -0.0015, "rho": -0.01, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00003000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 6.0, "iv": 1.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0015, "vega": 0.0012, "theta": 0.0, "rho": 0.0022, "theo": 12.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-06-05T09:53:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QID280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 1.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0035, "vega": 0.012, "theta": -0.0018, "rho": -0.0129, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00004000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0035, "vega": 0.0024, "theta": 0.0, "rho": 0.0054, "theo": 11.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-07-28T10:33:07", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QID280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0054, "vega": 0.0155, "theta": -0.0019, "rho": -0.0158, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00005000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0005, "rho": 0.0106, "theo": 10.5563, "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": 10.0}, {"option": "QID280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0076, "vega": 0.019, "theta": -0.002, "rho": -0.0188, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00006000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0103, "vega": 0.0112, "theta": -0.001, "rho": 0.0178, "theo": 9.5997, "change": 0.0, "open": 0.0, "high": 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": "QID280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0103, "vega": 0.0226, "theta": -0.0021, "rho": -0.0222, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00007000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.015, "vega": 0.0136, "theta": -0.0016, "rho": 0.0219, "theo": 8.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "QID280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0136, "vega": 0.0266, "theta": -0.0022, "rho": -0.0264, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QID280121C00008000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0207, "vega": 0.0209, "theta": -0.002, "rho": 0.0309, "theo": 7.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-19T10:38:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QID280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0175, "vega": 0.0308, "theta": -0.0023, "rho": -0.0313, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QID280121C00009000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0267, "vega": 0.0278, "theta": -0.0023, "rho": 0.0422, "theo": 6.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-07T15:20:35", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QID280121P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.022, "vega": 0.0355, "theta": -0.0024, "rho": -0.0375, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00010000", "bid": 3.6, "bid_size": 11.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0319, "vega": 0.0336, "theta": -0.0025, "rho": 0.047, "theo": 6.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-29T12:15:05", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "QID280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.027, "vega": 0.0404, "theta": -0.0026, "rho": -0.0452, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 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": "QID280121C00011000", "bid": 3.0, "bid_size": 13.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0363, "vega": 0.0416, "theta": -0.0026, "rho": 0.0558, "theo": 5.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-25T12:48:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "QID280121P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0321, "vega": 0.0453, "theta": -0.0027, "rho": -0.0545, "theo": 1.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "QID280121C00012000", "bid": 2.5, "bid_size": 10.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.4072, "open_interest": 10.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0397, "vega": 0.0462, "theta": -0.0027, "rho": 0.0606, "theo": 4.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-07-10T11:45:06", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "QID280121P00012000", "bid": 0.3, "bid_size": 19.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.5543, "open_interest": 2.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0369, "vega": 0.05, "theta": -0.0028, "rho": -0.0657, "theo": 1.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "QID280121C00013000", "bid": 2.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.4247, "open_interest": 12.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0424, "vega": 0.0518, "theta": -0.0029, "rho": 0.0623, "theo": 4.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:31:42", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "QID280121P00013000", "bid": 0.85, "bid_size": 13.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0407, "vega": 0.054, "theta": -0.003, "rho": -0.0782, "theo": 2.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "QID280121C00014000", "bid": 1.8, "bid_size": 44.0, "ask": 4.8, "ask_size": 356.0, "iv": 0.4683, "open_interest": 4.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0446, "vega": 0.0559, "theta": -0.0031, "rho": 0.062, "theo": 3.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-13T12:39:10", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "QID280121P00014000", "bid": 1.45, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.5288, "open_interest": 7.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0434, "vega": 0.0572, "theta": -0.0031, "rho": -0.0919, "theo": 2.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-03T10:20:58", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "QID280121C00015000", "bid": 2.8, "bid_size": 208.0, "ask": 3.8, "ask_size": 139.0, "iv": 0.539, "open_interest": 215.0, "volume": 170.0, "delta": 0.6129, "gamma": 0.046, "vega": 0.0587, "theta": -0.0032, "rho": 0.0608, "theo": 3.244, "change": -0.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:41:20", "percent_change": -9.09091, "prev_day_close": 3.29999995231628}, {"option": "QID280121P00015000", "bid": 2.15, "bid_size": 9.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.5511, "open_interest": 1.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0449, "vega": 0.0594, "theta": -0.0032, "rho": -0.1061, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-05-11T15:44:32", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "QID280121C00016000", "bid": 0.5, "bid_size": 24.0, "ask": 4.3, "ask_size": 992.0, "iv": 0.4489, "open_interest": 323.0, "volume": 0.0, "delta": 0.5701, "gamma": 0.0465, "vega": 0.0604, "theta": -0.0034, "rho": 0.0605, "theo": 2.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-05-08T12:41:58", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "QID280121P00016000", "bid": 2.85, "bid_size": 22.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0454, "vega": 0.0608, "theta": -0.0032, "rho": -0.1204, "theo": 3.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "QID280121C00017000", "bid": 2.05, "bid_size": 776.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5209, "open_interest": 210.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0462, "vega": 0.0613, "theta": -0.0035, "rho": 0.0568, "theo": 2.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:46:44", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "QID280121P00017000", "bid": 3.5, "bid_size": 6.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0453, "vega": 0.0614, "theta": -0.0032, "rho": -0.1348, "theo": 4.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "QID280121C00018000", "bid": 0.95, "bid_size": 20.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.55, "open_interest": 22.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0456, "vega": 0.0615, "theta": -0.0036, "rho": 0.0539, "theo": 2.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T14:07:51", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "QID280121P00018000", "bid": 4.3, "bid_size": 6.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0447, "vega": 0.0616, "theta": -0.0032, "rho": -0.1489, "theo": 5.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "QID280121C00019000", "bid": 1.5, "bid_size": 720.0, "ask": 3.8, "ask_size": 799.0, "iv": 0.6264, "open_interest": 124.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0446, "vega": 0.0615, "theta": -0.0037, "rho": 0.0522, "theo": 2.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-05-05T09:31:48", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "QID280121P00019000", "bid": 5.1, "bid_size": 10.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.595, "open_interest": 10.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0438, "vega": 0.0613, "theta": -0.0031, "rho": -0.1629, "theo": 6.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2025-12-09T15:52:37", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "QID280121C00020000", "bid": 1.65, "bid_size": 340.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.5773, "open_interest": 158.0, "volume": 5.0, "delta": 0.4359, "gamma": 0.0435, "vega": 0.0609, "theta": -0.0037, "rho": 0.049, "theo": 2.0689, "change": 0.1, "open": 2.54, "high": 2.54, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:13:32", "percent_change": 4.7619, "prev_day_close": 2.10000002384186}, {"option": "QID280121P00020000", "bid": 5.8, "bid_size": 10.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.5898, "open_interest": 7.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0428, "vega": 0.0607, "theta": -0.0031, "rho": -0.1766, "theo": 6.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-02-27T10:29:04", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "QID280121C00021000", "bid": 0.6, "bid_size": 24.0, "ask": 3.7, "ask_size": 368.0, "iv": 0.614, "open_interest": 4.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0423, "vega": 0.0603, "theta": -0.0037, "rho": 0.0472, "theo": 1.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-03-23T14:21:11", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "QID280121P00021000", "bid": 5.5, "bid_size": 27.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.5046, "open_interest": 3.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0416, "vega": 0.06, "theta": -0.003, "rho": -0.1898, "theo": 7.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.22, "last_trade_time": "2026-06-12T13:36:26", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "QID280121C00022000", "bid": 1.4, "bid_size": 8.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.6236, "open_interest": 57.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.041, "vega": 0.0598, "theta": -0.0037, "rho": 0.0452, "theo": 1.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-12T11:25:51", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "QID280121P00022000", "bid": 7.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.6105, "open_interest": 1.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0404, "vega": 0.0592, "theta": -0.0029, "rho": -0.2002, "theo": 8.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2025-10-15T12:34:10", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "QID280121C00023000", "bid": 0.3, "bid_size": 12.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5442, "open_interest": 24.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0397, "vega": 0.0584, "theta": -0.0037, "rho": 0.0428, "theo": 1.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "QID280121P00023000", "bid": 8.3, "bid_size": 6.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0394, "vega": 0.058, "theta": -0.0028, "rho": -0.2074, "theo": 9.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2025-11-03T10:32:03", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "QID280121C00024000", "bid": 0.2, "bid_size": 12.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.6475, "open_interest": 10.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0384, "vega": 0.0575, "theta": -0.0037, "rho": 0.0409, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-04-08T15:10:01", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "QID280121P00024000", "bid": 9.1, "bid_size": 6.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.6204, "open_interest": 25.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0386, "vega": 0.057, "theta": -0.0027, "rho": -0.2106, "theo": 10.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2025-10-31T15:30:00", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "QID280121C00025000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0372, "vega": 0.0561, "theta": -0.0037, "rho": 0.0387, "theo": 1.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "QID280121P00025000", "bid": 10.0, "bid_size": 6.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.6346, "open_interest": 41.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.038, "vega": 0.0559, "theta": -0.0026, "rho": -0.2118, "theo": 11.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2025-10-31T15:23:14", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "QID280121C00026000", "bid": 0.05, "bid_size": 6.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.036, "vega": 0.055, "theta": -0.0037, "rho": 0.0372, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "QID280121P00026000", "bid": 10.9, "bid_size": 5.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.6734, "open_interest": 5.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0374, "vega": 0.0545, "theta": -0.0025, "rho": -0.2077, "theo": 12.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2025-10-17T09:34:16", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "QID280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0348, "vega": 0.0541, "theta": -0.0036, "rho": 0.0357, "theo": 1.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QID280121P00027000", "bid": 11.8, "bid_size": 11.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.6479, "open_interest": 67.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0369, "vega": 0.0533, "theta": -0.0024, "rho": -0.2061, "theo": 12.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-04-15T10:34:16", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "QID280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.7001, "open_interest": 44.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0337, "vega": 0.0531, "theta": -0.0036, "rho": 0.0343, "theo": 1.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-04-24T15:11:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QID280121P00028000", "bid": 12.7, "bid_size": 10.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.6561, "open_interest": 260.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0365, "vega": 0.0517, "theta": -0.0024, "rho": -0.2002, "theo": 13.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-03-30T10:39:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "QID280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0326, "vega": 0.0515, "theta": -0.0035, "rho": 0.0327, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QID280121P00029000", "bid": 13.6, "bid_size": 6.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.6625, "open_interest": 3.0, "volume": 0.0, "delta": -0.726, "gamma": 0.036, "vega": 0.0502, "theta": -0.0023, "rho": -0.1992, "theo": 14.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2025-10-17T15:49:01", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "QID280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0316, "vega": 0.0505, "theta": -0.0035, "rho": 0.0314, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 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": "QID280121P00030000", "bid": 14.6, "bid_size": 6.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.7154, "open_interest": 1.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0356, "vega": 0.0487, "theta": -0.0022, "rho": -0.197, "theo": 15.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-02-24T11:07:08", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "QID280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.745, "open_interest": 20.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0306, "vega": 0.0495, "theta": -0.0034, "rho": 0.0302, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-07-08T13:12:44", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QID280121P00031000", "bid": 15.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0351, "vega": 0.047, "theta": -0.0021, "rho": -0.1893, "theo": 16.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "QID280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.7612, "open_interest": 4.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0297, "vega": 0.0485, "theta": -0.0034, "rho": 0.0291, "theo": 1.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2025-12-17T10:40:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "QID280121P00032000", "bid": 16.4, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0346, "vega": 0.045, "theta": -0.002, "rho": -0.1841, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-09T10:12:45", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "QID280121C00033000", "bid": 0.6, "bid_size": 356.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.6538, "open_interest": 509.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0288, "vega": 0.047, "theta": -0.0034, "rho": 0.0278, "theo": 0.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-30T14:07:43", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "QID280121P00033000", "bid": 17.4, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.7438, "open_interest": 10.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0341, "vega": 0.0438, "theta": -0.0019, "rho": -0.1818, "theo": 18.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-01-23T15:57:04", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "QID280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.7965, "open_interest": 1.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0271, "vega": 0.0451, "theta": -0.0032, "rho": 0.0258, "theo": 0.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-07T11:16:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "QID280121P00035000", "bid": 19.3, "bid_size": 6.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0329, "vega": 0.0403, "theta": -0.0016, "rho": -0.1711, "theo": 20.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "QID290119C00003000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.7364, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-09T15:19:06", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QID290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0032, "vega": 0.016, "theta": -0.0011, "rho": -0.0315, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID290119C00004000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.2112, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T14:51:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "QID290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0051, "vega": 0.0214, "theta": -0.0013, "rho": -0.0394, "theo": 1.0471, "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": 2.5}, {"option": "QID290119C00005000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.9364, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0039, "vega": 0.0017, "theta": 0.0, "rho": 0.0043, "theo": 10.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-09-28T15:51:33", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QID290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0072, "vega": 0.0267, "theta": -0.0014, "rho": -0.0478, "theo": 1.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID290119C00006000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0098, "vega": 0.0078, "theta": -0.0005, "rho": 0.0152, "theo": 9.5317, "change": 0.0, "open": 0.0, "high": 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": "QID290119P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0096, "vega": 0.032, "theta": -0.0015, "rho": -0.0573, "theo": 1.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID290119C00007000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0168, "vega": 0.0181, "theta": -0.0015, "rho": 0.0307, "theo": 8.6161, "change": 0.0, "open": 0.0, "high": 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": "QID290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0123, "vega": 0.0374, "theta": -0.0016, "rho": -0.0682, "theo": 1.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID290119C00008000", "bid": 5.2, "bid_size": 7.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0232, "vega": 0.0286, "theta": -0.0021, "rho": 0.045, "theo": 7.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "QID290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0152, "vega": 0.0428, "theta": -0.0016, "rho": -0.0807, "theo": 1.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "QID290119C00009000", "bid": 4.5, "bid_size": 16.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0262, "vega": 0.0353, "theta": -0.0021, "rho": 0.054, "theo": 7.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T13:26:44", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "QID290119P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0181, "vega": 0.0481, "theta": -0.0017, "rho": -0.0952, "theo": 2.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QID290119C00010000", "bid": 4.0, "bid_size": 16.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0276, "vega": 0.0455, "theta": -0.002, "rho": 0.0696, "theo": 6.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "QID290119P00010000", "bid": 0.4, "bid_size": 11.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0208, "vega": 0.053, "theta": -0.0018, "rho": -0.1114, "theo": 2.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "QID290119C00011000", "bid": 3.5, "bid_size": 18.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0285, "vega": 0.0534, "theta": -0.0019, "rho": 0.0769, "theo": 5.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "QID290119P00011000", "bid": 0.9, "bid_size": 21.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0232, "vega": 0.0576, "theta": -0.0019, "rho": -0.1294, "theo": 2.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "QID290119C00012000", "bid": 3.2, "bid_size": 9.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0294, "vega": 0.0582, "theta": -0.002, "rho": 0.0826, "theo": 5.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "QID290119P00012000", "bid": 1.55, "bid_size": 16.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0254, "vega": 0.0616, "theta": -0.0019, "rho": -0.1487, "theo": 3.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "QID290119C00013000", "bid": 2.95, "bid_size": 11.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0306, "vega": 0.0632, "theta": -0.0021, "rho": 0.0843, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 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": "QID290119P00013000", "bid": 2.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0271, "vega": 0.0649, "theta": -0.002, "rho": -0.1692, "theo": 3.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "QID290119C00014000", "bid": 2.65, "bid_size": 9.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.587, "open_interest": 35.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0316, "vega": 0.0667, "theta": -0.0022, "rho": 0.0881, "theo": 4.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-26T13:36:31", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "QID290119P00014000", "bid": 2.8, "bid_size": 10.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0284, "vega": 0.0676, "theta": -0.002, "rho": -0.1902, "theo": 4.3384, "change": 0.0, "open": 0.0, "high": 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": "QID290119C00015000", "bid": 2.45, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.6037, "open_interest": 5.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0322, "vega": 0.0695, "theta": -0.0023, "rho": 0.0862, "theo": 4.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-12T13:35:14", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "QID290119P00015000", "bid": 3.5, "bid_size": 9.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0293, "vega": 0.0697, "theta": -0.002, "rho": -0.212, "theo": 4.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "QID290119C00016000", "bid": 2.2, "bid_size": 22.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.6048, "open_interest": 111.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0326, "vega": 0.0717, "theta": -0.0024, "rho": 0.0876, "theo": 3.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T15:10:14", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "QID290119P00016000", "bid": 4.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.03, "vega": 0.0714, "theta": -0.0019, "rho": -0.2338, "theo": 5.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "QID290119C00017000", "bid": 2.0, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0328, "vega": 0.073, "theta": -0.0024, "rho": 0.0848, "theo": 3.6215, "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": 3.625}, {"option": "QID290119P00017000", "bid": 4.8, "bid_size": 7.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0304, "vega": 0.0726, "theta": -0.0019, "rho": -0.2558, "theo": 6.2755, "change": 0.0, "open": 0.0, "high": 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": "QID290119C00018000", "bid": 1.95, "bid_size": 12.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0328, "vega": 0.0742, "theta": -0.0025, "rho": 0.0846, "theo": 3.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "QID290119P00018000", "bid": 5.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0306, "vega": 0.0734, "theta": -0.0019, "rho": -0.2779, "theo": 6.9774, "change": 0.0, "open": 0.0, "high": 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": "QID290119C00019000", "bid": 1.75, "bid_size": 12.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0326, "vega": 0.0752, "theta": -0.0025, "rho": 0.0843, "theo": 3.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "QID290119P00019000", "bid": 6.2, "bid_size": 6.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0307, "vega": 0.074, "theta": -0.0018, "rho": -0.2986, "theo": 7.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "QID290119C00020000", "bid": 1.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0324, "vega": 0.0752, "theta": -0.0026, "rho": 0.0808, "theo": 3.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "QID290119P00020000", "bid": 7.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.6116, "open_interest": 12.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0307, "vega": 0.0744, "theta": -0.0018, "rho": -0.3134, "theo": 8.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-22T14:56:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "QID290119C00021000", "bid": 1.4, "bid_size": 12.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0321, "vega": 0.0755, "theta": -0.0026, "rho": 0.0794, "theo": 2.8839, "change": 0.0, "open": 0.0, "high": 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": "QID290119P00021000", "bid": 7.7, "bid_size": 6.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0308, "vega": 0.0746, "theta": -0.0017, "rho": -0.3239, "theo": 9.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "QID290119C00022000", "bid": 1.25, "bid_size": 12.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0318, "vega": 0.0758, "theta": -0.0026, "rho": 0.0787, "theo": 2.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "QID290119P00022000", "bid": 8.4, "bid_size": 6.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0308, "vega": 0.0748, "theta": -0.0016, "rho": -0.3318, "theo": 9.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "QID290119C00023000", "bid": 1.1, "bid_size": 12.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0314, "vega": 0.075, "theta": -0.0026, "rho": 0.0754, "theo": 2.6131, "change": 0.0, "open": 0.0, "high": 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": "QID290119P00023000", "bid": 9.2, "bid_size": 8.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.6187, "open_interest": 1.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0308, "vega": 0.0747, "theta": -0.0016, "rho": -0.3372, "theo": 10.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T14:57:54", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "QID290119C00024000", "bid": 0.95, "bid_size": 12.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.031, "vega": 0.0748, "theta": -0.0026, "rho": 0.0737, "theo": 2.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "QID290119P00024000", "bid": 9.9, "bid_size": 7.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0307, "vega": 0.0746, "theta": -0.0015, "rho": -0.3421, "theo": 11.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-10-09T15:20:19", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "QID290119C00025000", "bid": 0.8, "bid_size": 161.0, "ask": 4.1, "ask_size": 156.0, "iv": 0.6291, "open_interest": 2.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0306, "vega": 0.0747, "theta": -0.0026, "rho": 0.0724, "theo": 2.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:22:22", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "QID290119P00025000", "bid": 10.7, "bid_size": 6.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.6029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0306, "vega": 0.0741, "theta": -0.0014, "rho": -0.3528, "theo": 12.3821, "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": 11.9500002861023}, {"option": "QID290119C00026000", "bid": 0.5, "bid_size": 17.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0302, "vega": 0.0744, "theta": -0.0026, "rho": 0.0703, "theo": 2.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "QID290119P00026000", "bid": 11.7, "bid_size": 6.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0306, "vega": 0.0737, "theta": -0.0013, "rho": -0.356, "theo": 13.2071, "change": 0.0, "open": 0.0, "high": 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": "QID290119C00027000", "bid": 0.7, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0297, "vega": 0.0732, "theta": -0.0026, "rho": 0.0684, "theo": 2.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "QID290119P00027000", "bid": 12.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.6215, "open_interest": 1.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0306, "vega": 0.0731, "theta": -0.0012, "rho": -0.3574, "theo": 14.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-22T13:59:16", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "QID290119C00028000", "bid": 0.55, "bid_size": 9.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.653, "open_interest": 4.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0293, "vega": 0.0727, "theta": -0.0026, "rho": 0.0668, "theo": 2.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-10-14T11:35:51", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "QID290119P00028000", "bid": 13.2, "bid_size": 6.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0307, "vega": 0.0726, "theta": -0.0012, "rho": -0.3627, "theo": 14.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "QID290119C00029000", "bid": 0.45, "bid_size": 11.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0288, "vega": 0.0723, "theta": -0.0026, "rho": 0.0654, "theo": 2.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "QID290119P00029000", "bid": 14.0, "bid_size": 6.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.6067, "open_interest": 6.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0308, "vega": 0.0718, "theta": -0.0011, "rho": -0.3597, "theo": 15.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-22T14:00:13", "percent_change": 0.0, "prev_day_close": 15.25}], "symbol": "QID", "security_type": "stock", "exchange_id": 3, "current_price": 15.4083, "price_change": 0.41, "price_change_percent": 2.717, "bid": 15.39, "ask": 15.4, "bid_size": 10400, "ask_size": 10300, "open": 14.88, "high": 15.54, "low": 14.701, "close": 15.5, "prev_day_close": 15.09, "volume": 65839961, "iv30": 55.854, "iv30_change": 1.054, "iv30_change_percent": 1.9234, "seqno": 10451500287, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "QID"}