{"timestamp": "2026-11-03 01:03:51", "data": {"options": [{"option": "QLD261120C00065000", "bid": 15.8, "bid_size": 16.0, "ask": 17.7, "ask_size": 28.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0121, "vega": 0.0324, "theta": -0.0718, "rho": 0.0305, "theo": 16.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "QLD261120P00065000", "bid": 0.5, "bid_size": 24.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.8131, "open_interest": 159.0, "volume": 1.0, "delta": -0.1051, "gamma": 0.0122, "vega": 0.0324, "theta": -0.0747, "rho": -0.0045, "theo": 0.7991, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:50:25", "percent_change": -35.7143, "prev_day_close": 0.700000017881394}, {"option": "QLD261120C00070000", "bid": 11.4, "bid_size": 14.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.7623, "open_interest": 10.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0191, "vega": 0.046, "theta": -0.0939, "rho": 0.0299, "theo": 12.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:16:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "QLD261120P00070000", "bid": 0.9, "bid_size": 54.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.7053, "open_interest": 803.0, "volume": 14.0, "delta": -0.1757, "gamma": 0.0193, "vega": 0.0461, "theta": -0.0964, "rho": -0.0073, "theo": 1.3568, "change": -0.125, "open": 0.65, "high": 1.2, "low": 0.65, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:12:52", "percent_change": -9.80392, "prev_day_close": 1.27499997615814}, {"option": "QLD261120C00075000", "bid": 7.5, "bid_size": 18.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.7288, "open_interest": 9.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0282, "vega": 0.0607, "theta": -0.1127, "rho": 0.0272, "theo": 8.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-10-23T09:53:01", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QLD261120P00075000", "bid": 2.0, "bid_size": 45.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.6664, "open_interest": 529.0, "volume": 11.0, "delta": -0.2873, "gamma": 0.0286, "vega": 0.0609, "theta": -0.1149, "rho": -0.0114, "theo": 2.3075, "change": 0.175, "open": 1.5, "high": 2.4, "low": 1.5, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T15:40:52", "percent_change": 7.86517, "prev_day_close": 2.22500002384186}, {"option": "QLD261120C00076000", "bid": 6.8, "bid_size": 34.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.7181, "open_interest": 10.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0302, "vega": 0.0633, "theta": -0.1152, "rho": 0.0264, "theo": 7.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-10-08T12:23:11", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "QLD261120P00076000", "bid": 2.4, "bid_size": 32.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.6621, "open_interest": 8.0, "volume": 2.0, "delta": -0.3157, "gamma": 0.0306, "vega": 0.0636, "theta": -0.1175, "rho": -0.0124, "theo": 2.5653, "change": 0.55, "open": 1.6, "high": 2.6, "low": 1.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T15:41:01", "percent_change": 26.8293, "prev_day_close": 2.05000007152557}, {"option": "QLD261120C00077000", "bid": 6.1, "bid_size": 35.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.032, "vega": 0.0658, "theta": -0.1172, "rho": 0.0255, "theo": 6.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "QLD261120P00077000", "bid": 1.6, "bid_size": 87.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.5727, "open_interest": 30.0, "volume": 1.0, "delta": -0.3463, "gamma": 0.0325, "vega": 0.0659, "theta": -0.1194, "rho": -0.0136, "theo": 2.8524, "change": -0.285, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T14:25:06", "percent_change": -10.0885, "prev_day_close": 2.82500004768372}, {"option": "QLD261120C00078000", "bid": 5.4, "bid_size": 35.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.6335, "open_interest": 10.0, "volume": 4.0, "delta": 0.63, "gamma": 0.0338, "vega": 0.0678, "theta": -0.1184, "rho": 0.0244, "theo": 5.9583, "change": -1.0, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T15:17:48", "percent_change": -13.6054, "prev_day_close": 7.34999990463257}, {"option": "QLD261120P00078000", "bid": 2.6, "bid_size": 58.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.6099, "open_interest": 47.0, "volume": 2.0, "delta": -0.379, "gamma": 0.0343, "vega": 0.068, "theta": -0.1206, "rho": -0.0146, "theo": 3.169, "change": 0.45, "open": 1.9, "high": 3.3, "low": 1.9, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:40:09", "percent_change": 15.7895, "prev_day_close": 2.84999990463257}, {"option": "QLD261120C00079000", "bid": 4.9, "bid_size": 22.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.6843, "open_interest": 9.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0355, "vega": 0.0696, "theta": -0.1188, "rho": 0.0233, "theo": 5.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-10-20T09:51:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "QLD261120P00079000", "bid": 3.4, "bid_size": 39.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6247, "open_interest": 17.0, "volume": 12.0, "delta": -0.4138, "gamma": 0.036, "vega": 0.0696, "theta": -0.121, "rho": -0.0158, "theo": 3.5211, "change": 0.3, "open": 2.25, "high": 3.7, "low": 2.25, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T15:40:21", "percent_change": 8.82353, "prev_day_close": 3.39999997615814}, {"option": "QLD261120C00080000", "bid": 4.3, "bid_size": 43.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.6718, "open_interest": 77.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0369, "vega": 0.0708, "theta": -0.1184, "rho": 0.022, "theo": 4.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-30T14:34:43", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "QLD261120P00080000", "bid": 3.8, "bid_size": 32.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.6199, "open_interest": 836.0, "volume": 39.0, "delta": -0.4505, "gamma": 0.0376, "vega": 0.0707, "theta": -0.1206, "rho": -0.0169, "theo": 3.908, "change": 0.44, "open": 2.55, "high": 4.14, "low": 2.1, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-02T15:56:48", "percent_change": 11.8919, "prev_day_close": 3.70000004768372}, {"option": "QLD261120C00081000", "bid": 3.8, "bid_size": 12.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.669, "open_interest": 16.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0381, "vega": 0.0714, "theta": -0.1169, "rho": 0.0207, "theo": 4.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T14:34:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "QLD261120P00081000", "bid": 4.2, "bid_size": 51.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.6098, "open_interest": 49.0, "volume": 6.0, "delta": -0.4891, "gamma": 0.0388, "vega": 0.0712, "theta": -0.1192, "rho": -0.0179, "theo": 4.3356, "change": 0.4, "open": 2.55, "high": 4.6, "low": 2.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T15:41:36", "percent_change": 9.52381, "prev_day_close": 4.19999992847443}, {"option": "QLD261120C00082000", "bid": 3.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.6546, "open_interest": 13.0, "volume": 23.0, "delta": 0.4833, "gamma": 0.0389, "vega": 0.0714, "theta": -0.1145, "rho": 0.0193, "theo": 3.5746, "change": -0.34, "open": 4.75, "high": 4.85, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-02T14:59:50", "percent_change": -7.81609, "prev_day_close": 4.34999990463257}, {"option": "QLD261120P00082000", "bid": 3.6, "bid_size": 71.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.5171, "open_interest": 91.0, "volume": 2.0, "delta": -0.529, "gamma": 0.0397, "vega": 0.0709, "theta": -0.1167, "rho": -0.0191, "theo": 4.8037, "change": -1.15, "open": 2.75, "high": 3.5, "low": 2.75, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:14:45", "percent_change": -24.7312, "prev_day_close": 4.64999985694885}, {"option": "QLD261120C00083000", "bid": 2.85, "bid_size": 13.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.5544, "open_interest": 1.0, "volume": 6.0, "delta": 0.4434, "gamma": 0.0394, "vega": 0.0707, "theta": -0.111, "rho": 0.0178, "theo": 3.0795, "change": -1.0, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:57:01", "percent_change": -25.0, "prev_day_close": 4.0}, {"option": "QLD261120P00083000", "bid": 4.2, "bid_size": 74.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.5169, "open_interest": 74.0, "volume": 8.0, "delta": -0.5701, "gamma": 0.0403, "vega": 0.0701, "theta": -0.1133, "rho": -0.0202, "theo": 5.3163, "change": -1.28, "open": 3.55, "high": 3.77, "low": 3.5, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T12:22:06", "percent_change": -25.3465, "prev_day_close": 5.04999995231628}, {"option": "QLD261120C00084000", "bid": 2.4, "bid_size": 22.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.64, "open_interest": 20.0, "volume": 2.0, "delta": 0.4031, "gamma": 0.0393, "vega": 0.0693, "theta": -0.1065, "rho": 0.0162, "theo": 2.6286, "change": 0.65, "open": 3.75, "high": 3.8, "low": 3.75, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:12:18", "percent_change": 20.6349, "prev_day_close": 3.15000009536743}, {"option": "QLD261120P00084000", "bid": 4.9, "bid_size": 34.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.5178, "open_interest": 31.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.0404, "vega": 0.0681, "theta": -0.1088, "rho": -0.0206, "theo": 5.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T12:35:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "QLD261120C00085000", "bid": 1.7, "bid_size": 55.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.522, "open_interest": 196.0, "volume": 68.0, "delta": 0.3628, "gamma": 0.0388, "vega": 0.0671, "theta": -0.1011, "rho": 0.0147, "theo": 2.2226, "change": -0.125, "open": 3.25, "high": 3.25, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:19:57", "percent_change": -4.6729, "prev_day_close": 2.67499995231628}, {"option": "QLD261120P00085000", "bid": 5.3, "bid_size": 84.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.4897, "open_interest": 1958.0, "volume": 1.0, "delta": -0.6534, "gamma": 0.04, "vega": 0.066, "theta": -0.1035, "rho": -0.0216, "theo": 6.4782, "change": -1.22, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T13:08:02", "percent_change": -21.0345, "prev_day_close": 5.79999995231628}, {"option": "QLD261120C00086000", "bid": 1.75, "bid_size": 1.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.5636, "open_interest": 10.0, "volume": 1.0, "delta": 0.3233, "gamma": 0.0378, "vega": 0.0643, "theta": -0.0949, "rho": 0.0131, "theo": 1.8617, "change": 0.405, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-02T09:37:20", "percent_change": 17.8022, "prev_day_close": 2.27499997615814}, {"option": "QLD261120P00086000", "bid": 6.4, "bid_size": 46.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.5096, "open_interest": 79.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0392, "vega": 0.0624, "theta": -0.0974, "rho": -0.022, "theo": 7.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T14:30:06", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "QLD261120C00087000", "bid": 1.35, "bid_size": 48.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.539, "open_interest": 55.0, "volume": 5.0, "delta": 0.2852, "gamma": 0.0364, "vega": 0.0608, "theta": -0.0881, "rho": 0.0116, "theo": 1.5453, "change": -0.17, "open": 2.31, "high": 2.35, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T15:09:58", "percent_change": -8.94737, "prev_day_close": 1.89999997615814}, {"option": "QLD261120P00087000", "bid": 6.8, "bid_size": 47.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.4726, "open_interest": 158.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0379, "vega": 0.0581, "theta": -0.0906, "rho": -0.0216, "theo": 7.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-10-30T14:47:38", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QLD261120C00088000", "bid": 1.1, "bid_size": 28.0, "ask": 1.85, "ask_size": 62.0, "iv": 0.5493, "open_interest": 303.0, "volume": 1.0, "delta": 0.2489, "gamma": 0.0345, "vega": 0.0568, "theta": -0.0808, "rho": 0.0102, "theo": 1.2716, "change": 0.625, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T10:07:00", "percent_change": 38.4615, "prev_day_close": 1.625}, {"option": "QLD261120P00088000", "bid": 8.3, "bid_size": 46.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.5378, "open_interest": 96.0, "volume": 6.0, "delta": -0.7726, "gamma": 0.0362, "vega": 0.054, "theta": -0.0836, "rho": -0.0223, "theo": 8.5701, "change": 0.07, "open": 6.17, "high": 8.2, "low": 6.17, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-11-02T14:51:35", "percent_change": 0.897436, "prev_day_close": 7.79999995231628}, {"option": "QLD261120C00089000", "bid": 0.9, "bid_size": 28.0, "ask": 2.0, "ask_size": 108.0, "iv": 0.5825, "open_interest": 83.0, "volume": 1.0, "delta": 0.2151, "gamma": 0.0322, "vega": 0.0524, "theta": -0.0732, "rho": 0.0088, "theo": 1.0382, "change": -0.59, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T15:57:58", "percent_change": -38.0645, "prev_day_close": 1.55000001192093}, {"option": "QLD261120P00089000", "bid": 8.3, "bid_size": 36.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.45, "open_interest": 65.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0342, "vega": 0.0479, "theta": -0.0764, "rho": -0.0211, "theo": 9.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T13:29:11", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "QLD261120C00090000", "bid": 0.7, "bid_size": 40.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.4922, "open_interest": 191.0, "volume": 26.0, "delta": 0.1842, "gamma": 0.0297, "vega": 0.0477, "theta": -0.0657, "rho": 0.0076, "theo": 0.8419, "change": -0.275, "open": 1.5, "high": 1.5, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:40:21", "percent_change": -25.5814, "prev_day_close": 1.07499998807907}, {"option": "QLD261120P00090000", "bid": 9.8, "bid_size": 36.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.5176, "open_interest": 266.0, "volume": 7.0, "delta": -0.8418, "gamma": 0.0319, "vega": 0.0434, "theta": -0.0692, "rho": -0.021, "theo": 10.1782, "change": 1.1, "open": 7.0, "high": 10.4, "low": 7.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T15:40:53", "percent_change": 11.828, "prev_day_close": 9.2999997138977}, {"option": "QLD261120C00091000", "bid": 0.55, "bid_size": 30.0, "ask": 0.9, "ask_size": 55.0, "iv": 0.507, "open_interest": 81.0, "volume": 51.0, "delta": 0.1564, "gamma": 0.027, "vega": 0.043, "theta": -0.0584, "rho": 0.0064, "theo": 0.6788, "change": -0.02, "open": 0.9, "high": 1.1, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T13:54:50", "percent_change": -2.35294, "prev_day_close": 0.849999994039536}, {"option": "QLD261120P00091000", "bid": 9.9, "bid_size": 26.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0294, "vega": 0.0373, "theta": -0.0622, "rho": -0.0196, "theo": 11.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:51:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QLD261120C00092000", "bid": 0.45, "bid_size": 31.0, "ask": 0.6, "ask_size": 42.0, "iv": 0.487, "open_interest": 196.0, "volume": 10.0, "delta": 0.1319, "gamma": 0.0242, "vega": 0.0384, "theta": -0.0514, "rho": 0.0054, "theo": 0.5451, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:54:03", "percent_change": -18.5185, "prev_day_close": 0.675000011920929}, {"option": "QLD261120P00092000", "bid": 10.8, "bid_size": 26.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 34.0, "volume": 2.0, "delta": -0.8994, "gamma": 0.0267, "vega": 0.0295, "theta": -0.0558, "rho": -0.0162, "theo": 11.9312, "change": -2.02, "open": 8.5, "high": 8.63, "low": 8.5, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-02T10:46:43", "percent_change": -18.9671, "prev_day_close": 10.6500000953674}, {"option": "QLD261120C00093000", "bid": 0.3, "bid_size": 41.0, "ask": 0.65, "ask_size": 56.0, "iv": 0.5009, "open_interest": 57.0, "volume": 5.0, "delta": 0.1105, "gamma": 0.0215, "vega": 0.0339, "theta": -0.0449, "rho": 0.0046, "theo": 0.4364, "change": 0.075, "open": 0.66, "high": 0.96, "low": 0.56, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:47:17", "percent_change": 14.2857, "prev_day_close": 0.525000005960464}, {"option": "QLD261120P00093000", "bid": 11.7, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.5714, "open_interest": 20.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0247, "vega": 0.0261, "theta": -0.0492, "rho": -0.0148, "theo": 12.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-27T15:49:00", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "QLD261120C00094000", "bid": 0.25, "bid_size": 12.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.5045, "open_interest": 166.0, "volume": 3.0, "delta": 0.0921, "gamma": 0.0189, "vega": 0.0297, "theta": -0.039, "rho": 0.0038, "theo": 0.3489, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:22:25", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "QLD261120P00094000", "bid": 12.6, "bid_size": 9.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 362.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0223, "vega": 0.019, "theta": -0.0422, "rho": -0.0125, "theo": 13.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T11:38:45", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "QLD261120C00095000", "bid": 0.2, "bid_size": 16.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.4748, "open_interest": 459.0, "volume": 33.0, "delta": 0.0765, "gamma": 0.0165, "vega": 0.0259, "theta": -0.0337, "rho": 0.0032, "theo": 0.2789, "change": 0.01, "open": 0.45, "high": 0.45, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:26:38", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "QLD261120P00095000", "bid": 13.6, "bid_size": 17.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 64.0, "volume": 19.0, "delta": -0.964, "gamma": 0.0196, "vega": 0.0133, "theta": -0.0381, "rho": -0.0076, "theo": 14.7523, "change": 0.88, "open": 11.63, "high": 14.08, "low": 11.63, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-02T14:57:03", "percent_change": 6.66667, "prev_day_close": 13.1999998092651}, {"option": "QLD261120C00096000", "bid": 0.05, "bid_size": 35.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.5086, "open_interest": 130.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0143, "vega": 0.0225, "theta": -0.029, "rho": 0.0026, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T14:14:56", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "QLD261120P00096000", "bid": 15.0, "bid_size": 25.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 364.0, "volume": 2.0, "delta": -0.9781, "gamma": 0.0162, "vega": 0.0097, "theta": -0.0314, "rho": -0.0073, "theo": 15.7291, "change": 1.25, "open": 14.98, "high": 15.9, "low": 14.98, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T15:57:00", "percent_change": 8.53242, "prev_day_close": 14.6500000953674}, {"option": "QLD261120C00097000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.4845, "open_interest": 138.0, "volume": 10.0, "delta": 0.0525, "gamma": 0.0123, "vega": 0.0194, "theta": -0.0249, "rho": 0.0022, "theo": 0.1789, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:44:30", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "QLD261120P00097000", "bid": 15.5, "bid_size": 9.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9888, "gamma": 0.01, "vega": 0.0034, "theta": -0.0322, "rho": -0.0021, "theo": 16.7199, "change": 0.55, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T15:36:27", "percent_change": 3.58306, "prev_day_close": 15.3500003814697}, {"option": "QLD261120C00098000", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.5317, "open_interest": 1272.0, "volume": 4.0, "delta": 0.0435, "gamma": 0.0105, "vega": 0.0167, "theta": -0.0213, "rho": 0.0018, "theo": 0.1439, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:20:21", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "QLD261120P00098000", "bid": 15.7, "bid_size": 9.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0056, "vega": 0.0026, "theta": -0.0299, "rho": -0.0007, "theo": 17.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-10-30T15:32:40", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "QLD261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.5534, "open_interest": 1488.0, "volume": 1.0, "delta": 0.036, "gamma": 0.009, "vega": 0.0143, "theta": -0.0183, "rho": 0.0015, "theo": 0.1161, "change": 0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:17:15", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "QLD261120P00099000", "bid": 17.2, "bid_size": 9.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0023, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 18.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-20T10:10:12", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "QLD261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.4744, "open_interest": 537.0, "volume": 9.0, "delta": 0.0299, "gamma": 0.0077, "vega": 0.0123, "theta": -0.0156, "rho": 0.0012, "theo": 0.0941, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:48:38", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "QLD261120P00100000", "bid": 17.7, "bid_size": 10.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 19.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T10:25:13", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "QLD261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6627, "open_interest": 466.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0134, "rho": 0.001, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:25:10", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QLD261120P00101000", "bid": 18.7, "bid_size": 10.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 20.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-22T12:42:47", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QLD261120C00102000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6946, "open_interest": 151.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0056, "vega": 0.0091, "theta": -0.0115, "rho": 0.0008, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T13:38:04", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "QLD261120P00102000", "bid": 19.7, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 21.7146, "change": 0.77, "open": 21.02, "high": 21.02, "low": 21.02, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-02T15:35:29", "percent_change": 3.80247, "prev_day_close": 20.25}, {"option": "QLD261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.5525, "open_interest": 57.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0099, "rho": 0.0007, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:14:26", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QLD261120P00103000", "bid": 20.7, "bid_size": 8.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 22.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "QLD261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.7275, "open_interest": 21.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0041, "vega": 0.0067, "theta": -0.0085, "rho": 0.0006, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:52:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD261120P00104000", "bid": 22.5, "bid_size": 9.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 23.7146, "change": 0.47, "open": 22.72, "high": 22.72, "low": 22.72, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-11-02T15:34:22", "percent_change": 2.11236, "prev_day_close": 22.25}, {"option": "QLD261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 0.6096, "open_interest": 192.0, "volume": 20.0, "delta": 0.0122, "gamma": 0.0035, "vega": 0.0058, "theta": -0.0074, "rho": 0.0005, "theo": 0.0352, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:38:19", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "QLD261120P00105000", "bid": 22.7, "bid_size": 9.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 24.7146, "change": 0.28, "open": 23.55, "high": 23.55, "low": 23.53, "tick": "no_change", "last_trade_price": 23.53, "last_trade_time": "2026-11-02T15:32:28", "percent_change": 1.2043, "prev_day_close": 23.25}, {"option": "QLD261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.6802, "open_interest": 55.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.003, "vega": 0.005, "theta": -0.0064, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T13:39:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "QLD261120P00106000", "bid": 24.2, "bid_size": 8.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 25.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "QLD261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.6826, "open_interest": 76.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0026, "vega": 0.0043, "theta": -0.0055, "rho": 0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-21T12:39:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QLD261120P00107000", "bid": 25.2, "bid_size": 8.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 26.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "QLD261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8091, "open_interest": 57.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0048, "rho": 0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:26:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QLD261120P00108000", "bid": 26.2, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 27.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "QLD261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8287, "open_interest": 19.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0019, "vega": 0.0033, "theta": -0.0042, "rho": 0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T11:50:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD261120P00109000", "bid": 27.2, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 28.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "QLD261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.6459, "open_interest": 69.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0037, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "QLD261120P00110000", "bid": 27.7, "bid_size": 8.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 29.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "QLD261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.6856, "open_interest": 399.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0015, "theta": -0.002, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:14:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "QLD261120P00115000", "bid": 32.7, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 34.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "QLD261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.0273, "open_interest": 44.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:48:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD261120P00120000", "bid": 37.7, "bid_size": 8.0, "ask": 41.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 39.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "QLD261218C00065000", "bid": 16.9, "bid_size": 13.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.012, "vega": 0.066, "theta": -0.0449, "rho": 0.0673, "theo": 17.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "QLD261218P00065000", "bid": 1.45, "bid_size": 23.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6678, "open_interest": 159.0, "volume": 6.0, "delta": -0.1488, "gamma": 0.0122, "vega": 0.0664, "theta": -0.0481, "rho": -0.0157, "theo": 1.623, "change": -0.025, "open": 1.1, "high": 1.55, "low": 1.1, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:49:09", "percent_change": -1.5873, "prev_day_close": 1.57499998807907}, {"option": "QLD261218C00070000", "bid": 12.8, "bid_size": 17.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0167, "vega": 0.084, "theta": -0.0537, "rho": 0.0655, "theo": 13.587, "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": 14.8499999046326}, {"option": "QLD261218P00070000", "bid": 1.7, "bid_size": 74.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.585, "open_interest": 146.0, "volume": 8.0, "delta": -0.2187, "gamma": 0.0169, "vega": 0.0844, "theta": -0.0564, "rho": -0.0225, "theo": 2.4223, "change": 0.09, "open": 1.68, "high": 2.49, "low": 1.6, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T15:59:26", "percent_change": 3.75, "prev_day_close": 2.39999997615814}, {"option": "QLD261218C00075000", "bid": 9.1, "bid_size": 21.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.5944, "open_interest": 3.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.022, "vega": 0.1011, "theta": -0.0603, "rho": 0.0606, "theo": 9.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-30T11:18:54", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "QLD261218P00075000", "bid": 3.1, "bid_size": 22.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5574, "open_interest": 80.0, "volume": 0.0, "delta": -0.315, "gamma": 0.0224, "vega": 0.1015, "theta": -0.0625, "rho": -0.0314, "theo": 3.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T15:56:52", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "QLD261218C00080000", "bid": 5.9, "bid_size": 57.0, "ask": 7.2, "ask_size": 90.0, "iv": 0.5207, "open_interest": 34.0, "volume": 5.0, "delta": 0.5739, "gamma": 0.0267, "vega": 0.1127, "theta": -0.0624, "rho": 0.052, "theo": 6.5157, "change": -0.9, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T15:52:14", "percent_change": -12.5, "prev_day_close": 7.19999980926514}, {"option": "QLD261218P00080000", "bid": 5.0, "bid_size": 26.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.5226, "open_interest": 55.0, "volume": 7.0, "delta": -0.44, "gamma": 0.0274, "vega": 0.1125, "theta": -0.0643, "rho": -0.042, "theo": 5.344, "change": -0.5, "open": 3.8, "high": 5.1, "low": 3.8, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T15:52:41", "percent_change": -9.25926, "prev_day_close": 5.40000009536743}, {"option": "QLD261218C00083000", "bid": 4.4, "bid_size": 21.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.5349, "open_interest": 3.0, "volume": 2.0, "delta": 0.4906, "gamma": 0.0284, "vega": 0.1144, "theta": -0.0608, "rho": 0.0453, "theo": 4.883, "change": 0.05, "open": 6.8, "high": 6.8, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T09:51:54", "percent_change": 0.819674, "prev_day_close": 6.09999990463257}, {"option": "QLD261218P00083000", "bid": 5.5, "bid_size": 34.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.4653, "open_interest": 27.0, "volume": 5.0, "delta": -0.5264, "gamma": 0.0293, "vega": 0.1133, "theta": -0.0625, "rho": -0.0475, "theo": 6.726, "change": -1.32, "open": 5.38, "high": 5.39, "low": 5.3, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-02T12:08:48", "percent_change": -19.8496, "prev_day_close": 6.64999985694885}, {"option": "QLD261218C00084000", "bid": 3.6, "bid_size": 37.0, "ask": 5.5, "ask_size": 60.0, "iv": 0.5001, "open_interest": 3.0, "volume": 1.0, "delta": 0.4618, "gamma": 0.0286, "vega": 0.1138, "theta": -0.0596, "rho": 0.0428, "theo": 4.4003, "change": 0.19, "open": 5.49, "high": 5.49, "low": 5.49, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-11-02T09:38:03", "percent_change": 3.58491, "prev_day_close": 5.29999995231628}, {"option": "QLD261218P00084000", "bid": 6.1, "bid_size": 30.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.4602, "open_interest": 2.0, "volume": 1.0, "delta": -0.5565, "gamma": 0.0297, "vega": 0.1125, "theta": -0.0614, "rho": -0.0494, "theo": 7.2502, "change": -1.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T11:10:21", "percent_change": -15.3846, "prev_day_close": 6.5}, {"option": "QLD261218C00085000", "bid": 3.6, "bid_size": 12.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.467, "open_interest": 1.0, "volume": 26.0, "delta": 0.4329, "gamma": 0.0287, "vega": 0.1127, "theta": -0.0583, "rho": 0.0404, "theo": 3.9499, "change": -0.81, "open": 3.7, "high": 3.74, "low": 3.7, "tick": "no_change", "last_trade_price": 3.74, "last_trade_time": "2026-11-02T15:56:44", "percent_change": -17.8022, "prev_day_close": 4.54999995231628}, {"option": "QLD261218P00085000", "bid": 6.8, "bid_size": 36.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.4614, "open_interest": 17.0, "volume": 4.0, "delta": -0.5867, "gamma": 0.0299, "vega": 0.1108, "theta": -0.06, "rho": -0.0509, "theo": 7.808, "change": -0.3, "open": 5.5, "high": 6.8, "low": 5.5, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T14:06:57", "percent_change": -4.22535, "prev_day_close": 7.09999990463257}, {"option": "QLD261218C00086000", "bid": 2.5, "bid_size": 20.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4892, "open_interest": 2.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0287, "vega": 0.111, "theta": -0.0566, "rho": 0.0379, "theo": 3.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:39:27", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "QLD261218P00086000", "bid": 7.2, "bid_size": 33.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.4461, "open_interest": 5.0, "volume": 7.0, "delta": -0.6172, "gamma": 0.03, "vega": 0.1086, "theta": -0.0584, "rho": -0.0518, "theo": 8.4014, "change": -1.55, "open": 6.35, "high": 6.58, "low": 6.35, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T11:18:12", "percent_change": -19.4969, "prev_day_close": 7.95000004768372}, {"option": "QLD261218C00087000", "bid": 2.1, "bid_size": 18.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.4686, "open_interest": 12.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0284, "vega": 0.1086, "theta": -0.0548, "rho": 0.0353, "theo": 3.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T15:48:48", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "QLD261218P00087000", "bid": 7.9, "bid_size": 35.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.4368, "open_interest": 11.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0298, "vega": 0.1058, "theta": -0.0566, "rho": -0.0534, "theo": 9.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T13:29:11", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "QLD261218C00088000", "bid": 1.85, "bid_size": 18.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.4801, "open_interest": 2.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.028, "vega": 0.1058, "theta": -0.0527, "rho": 0.0328, "theo": 2.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.81, "last_trade_time": "2026-10-30T09:50:21", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "QLD261218P00088000", "bid": 9.5, "bid_size": 28.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.4836, "open_interest": 15.0, "volume": 1.0, "delta": -0.6772, "gamma": 0.0295, "vega": 0.1016, "theta": -0.0545, "rho": -0.053, "theo": 9.6889, "change": -0.28, "open": 9.12, "high": 9.12, "low": 9.12, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-02T14:51:35", "percent_change": -2.97872, "prev_day_close": 9.40000009536743}, {"option": "QLD261218C00089000", "bid": 1.3, "bid_size": 28.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0273, "vega": 0.1024, "theta": -0.0505, "rho": 0.0304, "theo": 2.4708, "change": 0.0, "open": 0.0, "high": 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": "QLD261218P00089000", "bid": 9.2, "bid_size": 32.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.4286, "open_interest": 3.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0291, "vega": 0.0978, "theta": -0.0523, "rho": -0.0543, "theo": 10.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T11:01:14", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QLD261218C00090000", "bid": 1.75, "bid_size": 41.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.4352, "open_interest": 37.0, "volume": 34.0, "delta": 0.2935, "gamma": 0.0266, "vega": 0.0986, "theta": -0.0481, "rho": 0.028, "theo": 2.1796, "change": -0.15, "open": 2.77, "high": 3.0, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:59:53", "percent_change": -6.25, "prev_day_close": 2.39999997615814}, {"option": "QLD261218P00090000", "bid": 10.1, "bid_size": 32.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.4305, "open_interest": 13.0, "volume": 3.0, "delta": -0.7348, "gamma": 0.0284, "vega": 0.0922, "theta": -0.0499, "rho": -0.0531, "theo": 11.1091, "change": -1.85, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T10:44:39", "percent_change": -18.2266, "prev_day_close": 10.1500000953674}, {"option": "QLD261218C00091000", "bid": 0.8, "bid_size": 27.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.4209, "open_interest": 3.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0256, "vega": 0.0945, "theta": -0.0457, "rho": 0.0256, "theo": 1.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T09:30:43", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "QLD261218P00091000", "bid": 10.7, "bid_size": 21.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.412, "open_interest": 3.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0276, "vega": 0.0878, "theta": -0.0475, "rho": -0.0535, "theo": 11.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T15:51:01", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "QLD261218C00092000", "bid": 0.95, "bid_size": 29.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.4228, "open_interest": 14.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0246, "vega": 0.0899, "theta": -0.0431, "rho": 0.0234, "theo": 1.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-30T13:32:37", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "QLD261218P00092000", "bid": 11.4, "bid_size": 27.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.4067, "open_interest": 3.0, "volume": 2.0, "delta": -0.7885, "gamma": 0.0267, "vega": 0.0821, "theta": -0.045, "rho": -0.0521, "theo": 12.6541, "change": -1.82, "open": 9.7, "high": 9.83, "low": 9.7, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-02T10:46:43", "percent_change": -15.6223, "prev_day_close": 11.6500000953674}, {"option": "QLD261218C00093000", "bid": 0.85, "bid_size": 25.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.4495, "open_interest": 25.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0234, "vega": 0.0853, "theta": -0.0406, "rho": 0.0213, "theo": 1.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T14:05:11", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "QLD261218P00093000", "bid": 12.2, "bid_size": 16.0, "ask": 14.1, "ask_size": 18.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0257, "vega": 0.0751, "theta": -0.0425, "rho": -0.0503, "theo": 13.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "QLD261218C00094000", "bid": 1.05, "bid_size": 17.0, "ask": 1.9, "ask_size": 52.0, "iv": 0.4639, "open_interest": 4.0, "volume": 2.0, "delta": 0.2005, "gamma": 0.0222, "vega": 0.0804, "theta": -0.038, "rho": 0.0193, "theo": 1.2909, "change": -0.025, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:26:47", "percent_change": -1.53846, "prev_day_close": 1.625}, {"option": "QLD261218P00094000", "bid": 13.3, "bid_size": 32.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.399, "open_interest": 4.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0247, "vega": 0.0698, "theta": -0.04, "rho": -0.0496, "theo": 14.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-30T09:33:37", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "QLD261218C00095000", "bid": 0.95, "bid_size": 16.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.4389, "open_interest": 146.0, "volume": 3.0, "delta": 0.1809, "gamma": 0.0209, "vega": 0.0756, "theta": -0.0355, "rho": 0.0174, "theo": 1.1288, "change": 0.05, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T10:17:22", "percent_change": 4.16667, "prev_day_close": 1.19999998807907}, {"option": "QLD261218P00095000", "bid": 13.8, "bid_size": 20.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0236, "vega": 0.0612, "theta": -0.0376, "rho": -0.0438, "theo": 15.1788, "change": 0.0, "open": 0.0, "high": 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": "QLD261218C00096000", "bid": 0.65, "bid_size": 44.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.447, "open_interest": 7.0, "volume": 2.0, "delta": 0.1629, "gamma": 0.0196, "vega": 0.0707, "theta": -0.0331, "rho": 0.0157, "theo": 0.9865, "change": 0.18, "open": 1.32, "high": 1.32, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T11:08:56", "percent_change": 16.3636, "prev_day_close": 1.09999999403954}, {"option": "QLD261218P00096000", "bid": 15.8, "bid_size": 23.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.4694, "open_interest": 1.0, "volume": 1.0, "delta": -0.8796, "gamma": 0.0224, "vega": 0.0565, "theta": -0.0353, "rho": -0.0435, "theo": 16.0666, "change": 0.53, "open": 15.43, "high": 15.43, "low": 15.43, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-11-02T15:37:38", "percent_change": 3.55705, "prev_day_close": 14.9000000953674}, {"option": "QLD261218C00097000", "bid": 0.65, "bid_size": 17.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.0183, "vega": 0.0659, "theta": -0.0307, "rho": 0.0141, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-26T10:46:39", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "QLD261218P00097000", "bid": 16.2, "bid_size": 21.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.4077, "open_interest": 3.0, "volume": 1.0, "delta": -0.8987, "gamma": 0.0215, "vega": 0.0502, "theta": -0.0331, "rho": -0.0403, "theo": 16.9718, "change": 0.55, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T15:36:27", "percent_change": 3.49206, "prev_day_close": 15.75}, {"option": "QLD261218C00098000", "bid": 0.55, "bid_size": 11.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.4636, "open_interest": 14.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0171, "vega": 0.0614, "theta": -0.0284, "rho": 0.0127, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:59:17", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "QLD261218P00098000", "bid": 16.3, "bid_size": 24.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.02, "vega": 0.0409, "theta": -0.0305, "rho": -0.0347, "theo": 17.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "QLD261218C00099000", "bid": 0.4, "bid_size": 31.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.452, "open_interest": 2.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0158, "vega": 0.0569, "theta": -0.0263, "rho": 0.0114, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:50:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "QLD261218P00099000", "bid": 16.9, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0187, "vega": 0.0366, "theta": -0.029, "rho": -0.0324, "theo": 18.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "QLD261218C00100000", "bid": 0.4, "bid_size": 32.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.4407, "open_interest": 87.0, "volume": 2.0, "delta": 0.1057, "gamma": 0.0146, "vega": 0.0526, "theta": -0.0243, "rho": 0.0102, "theo": 0.5779, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:04:48", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "QLD261218P00100000", "bid": 17.9, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0172, "vega": 0.029, "theta": -0.0275, "rho": -0.0229, "theo": 19.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-28T13:16:01", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "QLD261218C00101000", "bid": 0.2, "bid_size": 40.0, "ask": 0.9, "ask_size": 33.0, "iv": 0.4458, "open_interest": 7.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0135, "vega": 0.0487, "theta": -0.0224, "rho": 0.0092, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T11:15:33", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "QLD261218P00101000", "bid": 18.8, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0172, "vega": 0.0231, "theta": -0.0242, "rho": -0.0228, "theo": 20.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "QLD261218C00102000", "bid": 0.15, "bid_size": 21.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.4499, "open_interest": 1.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0124, "vega": 0.0449, "theta": -0.0207, "rho": 0.0082, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:39:27", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QLD261218P00102000", "bid": 20.3, "bid_size": 8.0, "ask": 22.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9729, "gamma": 0.0163, "vega": 0.0175, "theta": -0.0198, "rho": -0.0173, "theo": 21.7343, "change": 0.72, "open": 21.12, "high": 21.12, "low": 21.12, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-11-02T15:35:29", "percent_change": 3.52941, "prev_day_close": 20.4000005722046}, {"option": "QLD261218C00103000", "bid": 0.1, "bid_size": 24.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0114, "vega": 0.0413, "theta": -0.0191, "rho": 0.0074, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-28T13:08:29", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QLD261218P00103000", "bid": 21.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0146, "vega": 0.0126, "theta": -0.0147, "rho": -0.0114, "theo": 22.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "QLD261218C00104000", "bid": 0.05, "bid_size": 45.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.4345, "open_interest": 1.0, "volume": 1.0, "delta": 0.0683, "gamma": 0.0104, "vega": 0.0381, "theta": -0.0176, "rho": 0.0066, "theo": 0.3457, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:43:18", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "QLD261218P00104000", "bid": 22.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0224, "rho": 0.0, "theo": 23.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "QLD261218C00105000", "bid": 0.05, "bid_size": 57.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.416, "open_interest": 2.0, "volume": 2.0, "delta": 0.0614, "gamma": 0.0096, "vega": 0.0351, "theta": -0.0162, "rho": 0.006, "theo": 0.3055, "change": 0.07, "open": 0.3, "high": 0.37, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:18:18", "percent_change": 23.3333, "prev_day_close": 0.299999997019768}, {"option": "QLD261218P00105000", "bid": 22.7, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0046, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 24.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "QLD261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.4671, "open_interest": 12.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0088, "vega": 0.0322, "theta": -0.015, "rho": 0.0054, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T12:41:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "QLD261218P00106000", "bid": 23.7, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0013, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 25.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QLD261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4866, "open_interest": 3.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.008, "vega": 0.0297, "theta": -0.0138, "rho": 0.0048, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T12:41:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD261218P00107000", "bid": 24.7, "bid_size": 8.0, "ask": 27.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 26.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "QLD261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4991, "open_interest": 3.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0073, "vega": 0.0274, "theta": -0.0127, "rho": 0.0043, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T14:40:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD261218P00108000", "bid": 25.7, "bid_size": 8.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 27.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "QLD261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5236, "open_interest": 16.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0062, "vega": 0.0232, "theta": -0.0108, "rho": 0.0035, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T10:36:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD261218P00110000", "bid": 27.7, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 29.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "QLD261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.004, "vega": 0.0155, "theta": -0.0074, "rho": 0.0022, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 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": "QLD261218P00115000", "bid": 32.7, "bid_size": 8.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 34.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "QLD270115C00020000", "bid": 58.7, "bid_size": 9.0, "ask": 62.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0414, "theo": 61.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-07-13T10:03:54", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "QLD270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.7016, "open_interest": 9.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0025, "theta": -0.002, "rho": -0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-20T10:15:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00022500", "bid": 56.2, "bid_size": 9.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0464, "theo": 58.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "QLD270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0025, "rho": -0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00025000", "bid": 53.7, "bid_size": 5.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0045, "theta": 0.0, "rho": 0.0514, "theo": 56.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-03-23T11:18:54", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "QLD270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.4429, "open_interest": 30.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0033, "rho": -0.0008, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-14T10:31:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00027500", "bid": 51.3, "bid_size": 9.0, "ask": 55.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.006, "theta": 0.0, "rho": 0.0563, "theo": 53.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-04-08T09:35:26", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "QLD270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.006, "theta": -0.0041, "rho": -0.0011, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00030000", "bid": 48.8, "bid_size": 9.0, "ask": 52.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0077, "theta": 0.0, "rho": 0.0612, "theo": 51.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-07-10T13:30:46", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "QLD270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2347, "open_interest": 107.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0078, "theta": -0.0051, "rho": -0.0014, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T11:20:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00032500", "bid": 46.4, "bid_size": 14.0, "ask": 50.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0011, "rho": 0.0659, "theo": 48.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-01-29T10:25:24", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "QLD270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.1439, "open_interest": 113.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0062, "rho": -0.0019, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:45:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00035000", "bid": 43.9, "bid_size": 9.0, "ask": 47.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 44.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0122, "theta": -0.0026, "rho": 0.0706, "theo": 46.3655, "change": -0.31, "open": 46.84, "high": 46.84, "low": 46.84, "tick": "down", "last_trade_price": 46.84, "last_trade_time": "2026-11-02T15:12:55", "percent_change": -0.657475, "prev_day_close": 47.1499996185303}, {"option": "QLD270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.0601, "open_interest": 58.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.001, "vega": 0.0124, "theta": -0.0075, "rho": -0.0024, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T09:45:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00037500", "bid": 41.5, "bid_size": 13.0, "ask": 45.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 258.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0043, "rho": 0.0751, "theo": 43.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-03-30T10:55:51", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "QLD270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.9822, "open_interest": 13.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0013, "vega": 0.0153, "theta": -0.009, "rho": -0.0031, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-03T13:16:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00040000", "bid": 39.1, "bid_size": 14.0, "ask": 42.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 53.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0016, "vega": 0.0187, "theta": -0.0062, "rho": 0.0794, "theo": 41.518, "change": -1.0, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-11-02T15:50:25", "percent_change": -2.35849, "prev_day_close": 42.3999996185303}, {"option": "QLD270115P00040000", "bid": 0.15, "bid_size": 22.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.8728, "open_interest": 42.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0017, "vega": 0.0188, "theta": -0.0106, "rho": -0.0039, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:10:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115C00041500", "bid": 37.7, "bid_size": 13.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0019, "vega": 0.021, "theta": -0.0075, "rho": 0.0819, "theo": 40.073, "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": 40.9499988555908}, {"option": "QLD270115P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0019, "vega": 0.0211, "theta": -0.0117, "rho": -0.0045, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-21T12:24:30", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00042000", "bid": 37.2, "bid_size": 8.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.002, "vega": 0.0219, "theta": -0.0079, "rho": 0.0827, "theo": 39.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.72, "last_trade_time": "2026-09-14T10:54:28", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "QLD270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8542, "open_interest": 14.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.002, "vega": 0.0219, "theta": -0.0121, "rho": -0.0047, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T10:29:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00042500", "bid": 36.7, "bid_size": 9.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0021, "vega": 0.0227, "theta": -0.0083, "rho": 0.0835, "theo": 39.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-09-25T12:48:37", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "QLD270115P00042500", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8514, "open_interest": 38.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0021, "vega": 0.0228, "theta": -0.0125, "rho": -0.0049, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T11:00:45", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00043000", "bid": 36.2, "bid_size": 9.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0022, "vega": 0.0236, "theta": -0.0088, "rho": 0.0843, "theo": 38.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.48, "last_trade_time": "2026-10-30T10:54:42", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "QLD270115P00043000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.838, "open_interest": 4.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0022, "vega": 0.0237, "theta": -0.0129, "rho": -0.0052, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-23T15:43:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00043500", "bid": 35.7, "bid_size": 9.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0023, "vega": 0.0245, "theta": -0.0092, "rho": 0.0851, "theo": 38.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-07-29T10:56:12", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "QLD270115P00043500", "bid": 0.05, "bid_size": 12.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8248, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0023, "vega": 0.0247, "theta": -0.0133, "rho": -0.0054, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-04T13:00:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00044000", "bid": 35.3, "bid_size": 14.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0024, "vega": 0.0254, "theta": -0.0097, "rho": 0.0859, "theo": 37.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.58, "last_trade_time": "2026-10-30T10:58:23", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "QLD270115P00044000", "bid": 0.05, "bid_size": 7.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8117, "open_interest": 20.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0024, "vega": 0.0257, "theta": -0.0137, "rho": -0.0056, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T10:30:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00044500", "bid": 34.8, "bid_size": 9.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0025, "vega": 0.0264, "theta": -0.0102, "rho": 0.0866, "theo": 37.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-04-09T11:43:59", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "QLD270115P00044500", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.8084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0025, "vega": 0.0267, "theta": -0.0141, "rho": -0.0059, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115C00045000", "bid": 34.3, "bid_size": 8.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 869.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0026, "vega": 0.0274, "theta": -0.0106, "rho": 0.0874, "theo": 36.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-10-29T11:22:32", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "QLD270115P00045000", "bid": 0.2, "bid_size": 12.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.8222, "open_interest": 183.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0026, "vega": 0.0276, "theta": -0.0146, "rho": -0.0061, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T15:04:14", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "QLD270115C00045500", "bid": 33.8, "bid_size": 14.0, "ask": 37.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0027, "vega": 0.0284, "theta": -0.0111, "rho": 0.0882, "theo": 36.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-10-30T13:53:28", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "QLD270115P00045500", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0028, "vega": 0.0286, "theta": -0.015, "rho": -0.0064, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "QLD270115C00046000", "bid": 33.4, "bid_size": 1.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.3806, "open_interest": 12.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0028, "vega": 0.0295, "theta": -0.0116, "rho": 0.0889, "theo": 35.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "QLD270115P00046000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.77, "open_interest": 14.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0029, "vega": 0.0296, "theta": -0.0154, "rho": -0.0067, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "QLD270115C00046500", "bid": 32.9, "bid_size": 14.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.003, "vega": 0.0306, "theta": -0.0121, "rho": 0.0896, "theo": 35.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.14, "last_trade_time": "2026-10-16T15:48:30", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "QLD270115P00046500", "bid": 0.05, "bid_size": 12.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.7663, "open_interest": 3.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.003, "vega": 0.0307, "theta": -0.0159, "rho": -0.007, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2025-12-05T09:58:21", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "QLD270115C00047000", "bid": 32.4, "bid_size": 9.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0031, "vega": 0.0316, "theta": -0.0126, "rho": 0.0903, "theo": 34.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-03-30T10:17:29", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "QLD270115P00047000", "bid": 0.05, "bid_size": 13.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.745, "open_interest": 3.0, "volume": 1.0, "delta": -0.0409, "gamma": 0.0031, "vega": 0.0318, "theta": -0.0164, "rho": -0.0073, "theo": 0.518, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -5.26316, "prev_day_close": 0.475000012665987}, {"option": "QLD270115C00047500", "bid": 31.9, "bid_size": 13.0, "ask": 35.8, "ask_size": 12.0, "iv": 0.5011, "open_interest": 661.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0032, "vega": 0.0328, "theta": -0.0131, "rho": 0.091, "theo": 34.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.25, "last_trade_time": "2026-04-24T15:24:16", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "QLD270115P00047500", "bid": 0.05, "bid_size": 16.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.7414, "open_interest": 89.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0033, "vega": 0.0329, "theta": -0.0168, "rho": -0.0076, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T11:37:06", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "QLD270115C00048000", "bid": 31.4, "bid_size": 9.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.484, "open_interest": 4.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0034, "vega": 0.0339, "theta": -0.0136, "rho": 0.0917, "theo": 33.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-05-08T14:12:21", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "QLD270115P00048000", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.7374, "open_interest": 22.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0034, "vega": 0.0341, "theta": -0.0173, "rho": -0.008, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-22T11:17:21", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "QLD270115C00048500", "bid": 31.2, "bid_size": 9.0, "ask": 34.8, "ask_size": 9.0, "iv": 0.6041, "open_interest": 21.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0035, "vega": 0.0351, "theta": -0.0142, "rho": 0.0924, "theo": 33.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-05-19T10:51:01", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "QLD270115P00048500", "bid": 0.1, "bid_size": 12.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.7251, "open_interest": 20.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0036, "vega": 0.0354, "theta": -0.0178, "rho": -0.0083, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QLD270115C00049000", "bid": 30.5, "bid_size": 9.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.5183, "open_interest": 21.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0037, "vega": 0.0363, "theta": -0.0147, "rho": 0.093, "theo": 32.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-04-20T14:50:00", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "QLD270115P00049000", "bid": 0.05, "bid_size": 12.0, "ask": 0.9, "ask_size": 14.0, "iv": 0.713, "open_interest": 3.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0037, "vega": 0.0367, "theta": -0.0183, "rho": -0.0087, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-15T12:58:59", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QLD270115C00049500", "bid": 30.0, "bid_size": 8.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.5462, "open_interest": 108.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0038, "vega": 0.0376, "theta": -0.0153, "rho": 0.0937, "theo": 32.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "QLD270115P00049500", "bid": 0.15, "bid_size": 12.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.7162, "open_interest": 46.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0039, "vega": 0.0379, "theta": -0.0188, "rho": -0.009, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T14:10:17", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "QLD270115C00050000", "bid": 29.6, "bid_size": 13.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.5649, "open_interest": 2842.0, "volume": 0.0, "delta": 0.956, "gamma": 0.004, "vega": 0.0388, "theta": -0.0158, "rho": 0.0943, "theo": 31.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-10-30T14:18:53", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "QLD270115P00050000", "bid": 0.15, "bid_size": 12.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.7041, "open_interest": 198.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.004, "vega": 0.0391, "theta": -0.0193, "rho": -0.0094, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T13:10:14", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "QLD270115C00050500", "bid": 29.0, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.52, "open_interest": 468.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0041, "vega": 0.0402, "theta": -0.0164, "rho": 0.0949, "theo": 31.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.04, "last_trade_time": "2026-05-01T11:55:38", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "QLD270115P00050500", "bid": 0.2, "bid_size": 12.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7061, "open_interest": 1.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0042, "vega": 0.0404, "theta": -0.0198, "rho": -0.0098, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T10:32:20", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "QLD270115C00051000", "bid": 28.6, "bid_size": 9.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.5394, "open_interest": 40.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0043, "vega": 0.0415, "theta": -0.017, "rho": 0.0955, "theo": 31.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "QLD270115P00051000", "bid": 0.2, "bid_size": 12.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.694, "open_interest": 5.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0044, "vega": 0.0417, "theta": -0.0203, "rho": -0.0102, "theo": 0.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T11:31:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "QLD270115C00051500", "bid": 28.1, "bid_size": 9.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.5532, "open_interest": 68.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0045, "vega": 0.0429, "theta": -0.0175, "rho": 0.096, "theo": 30.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-01-27T15:40:24", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "QLD270115P00051500", "bid": 0.25, "bid_size": 12.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0045, "vega": 0.0431, "theta": -0.0209, "rho": -0.0106, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "QLD270115C00052000", "bid": 27.7, "bid_size": 9.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5635, "open_interest": 36.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0047, "vega": 0.0443, "theta": -0.0181, "rho": 0.0966, "theo": 30.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-07-28T09:58:05", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "QLD270115P00052000", "bid": 0.25, "bid_size": 16.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.683, "open_interest": 58.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0047, "vega": 0.0445, "theta": -0.0214, "rho": -0.0111, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:43:20", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "QLD270115C00052500", "bid": 27.2, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.5512, "open_interest": 634.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0048, "vega": 0.0457, "theta": -0.0187, "rho": 0.0972, "theo": 29.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.21, "last_trade_time": "2026-06-02T09:30:09", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "QLD270115P00052500", "bid": 0.3, "bid_size": 10.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.6834, "open_interest": 12.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0049, "vega": 0.0459, "theta": -0.022, "rho": -0.0115, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-14T10:00:21", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "QLD270115C00053000", "bid": 26.7, "bid_size": 9.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.5588, "open_interest": 28.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.005, "vega": 0.0472, "theta": -0.0193, "rho": 0.0977, "theo": 29.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-05-11T11:55:21", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "QLD270115P00053000", "bid": 0.3, "bid_size": 11.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6713, "open_interest": 8.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0051, "vega": 0.0476, "theta": -0.0225, "rho": -0.012, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-04-10T11:48:44", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "QLD270115C00053500", "bid": 26.3, "bid_size": 9.0, "ask": 30.1, "ask_size": 9.0, "iv": 0.5646, "open_interest": 16.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0052, "vega": 0.0486, "theta": -0.0199, "rho": 0.0982, "theo": 28.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-04-17T11:03:52", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "QLD270115P00053500", "bid": 0.35, "bid_size": 12.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0053, "vega": 0.0492, "theta": -0.0231, "rho": -0.0125, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "QLD270115C00054000", "bid": 25.8, "bid_size": 9.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.5688, "open_interest": 7.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0054, "vega": 0.0502, "theta": -0.0205, "rho": 0.0987, "theo": 28.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-07-31T09:33:31", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "QLD270115P00054000", "bid": 0.4, "bid_size": 11.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.67, "open_interest": 33.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0055, "vega": 0.0506, "theta": -0.0236, "rho": -0.0129, "theo": 0.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T09:54:06", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "QLD270115C00054500", "bid": 25.3, "bid_size": 9.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.5566, "open_interest": 29.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0056, "vega": 0.0517, "theta": -0.0211, "rho": 0.0991, "theo": 27.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-04-15T11:47:48", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "QLD270115P00054500", "bid": 0.45, "bid_size": 10.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6633, "open_interest": 12.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0057, "vega": 0.0521, "theta": -0.0242, "rho": -0.0134, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T14:29:31", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "QLD270115C00055000", "bid": 24.9, "bid_size": 8.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.5736, "open_interest": 661.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0059, "vega": 0.0533, "theta": -0.0217, "rho": 0.0996, "theo": 27.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.07, "last_trade_time": "2026-05-08T11:44:39", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "QLD270115P00055000", "bid": 0.45, "bid_size": 18.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6564, "open_interest": 156.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0059, "vega": 0.0536, "theta": -0.0248, "rho": -0.0139, "theo": 1.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T15:15:06", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "QLD270115C00055500", "bid": 24.9, "bid_size": 8.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0061, "vega": 0.055, "theta": -0.0224, "rho": 0.1, "theo": 26.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-03-31T15:46:46", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "QLD270115P00055500", "bid": 0.5, "bid_size": 10.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6543, "open_interest": 21.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0062, "vega": 0.0552, "theta": -0.0254, "rho": -0.0145, "theo": 1.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T12:48:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "QLD270115C00056000", "bid": 24.0, "bid_size": 9.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.5494, "open_interest": 14.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0063, "vega": 0.0566, "theta": -0.023, "rho": 0.1004, "theo": 26.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-03-30T15:12:05", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "QLD270115P00056000", "bid": 0.6, "bid_size": 12.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.6565, "open_interest": 9.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0064, "vega": 0.0569, "theta": -0.026, "rho": -0.0151, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "QLD270115C00056500", "bid": 23.5, "bid_size": 8.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.5504, "open_interest": 3.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0066, "vega": 0.0583, "theta": -0.0236, "rho": 0.1008, "theo": 26.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-06-02T14:32:03", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "QLD270115P00056500", "bid": 0.55, "bid_size": 14.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6444, "open_interest": 4.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0066, "vega": 0.0586, "theta": -0.0266, "rho": -0.0157, "theo": 1.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "QLD270115C00057000", "bid": 23.1, "bid_size": 8.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0068, "vega": 0.06, "theta": -0.0243, "rho": 0.1011, "theo": 25.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "QLD270115P00057000", "bid": 0.6, "bid_size": 14.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.6413, "open_interest": 2.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0069, "vega": 0.0604, "theta": -0.0272, "rho": -0.0163, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T14:20:40", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "QLD270115C00057500", "bid": 22.6, "bid_size": 14.0, "ask": 26.4, "ask_size": 14.0, "iv": 0.5501, "open_interest": 1054.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.007, "vega": 0.0617, "theta": -0.0249, "rho": 0.1015, "theo": 25.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-04-22T11:37:01", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "QLD270115P00057500", "bid": 0.65, "bid_size": 14.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.638, "open_interest": 16.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0071, "vega": 0.0623, "theta": -0.0278, "rho": -0.017, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T13:49:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "QLD270115C00058000", "bid": 22.9, "bid_size": 7.0, "ask": 25.9, "ask_size": 13.0, "iv": 0.6165, "open_interest": 916.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0073, "vega": 0.0635, "theta": -0.0256, "rho": 0.1018, "theo": 24.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.33, "last_trade_time": "2026-10-01T11:56:34", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "QLD270115P00058000", "bid": 0.7, "bid_size": 14.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6342, "open_interest": 9.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0074, "vega": 0.0641, "theta": -0.0284, "rho": -0.0176, "theo": 1.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T11:37:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "QLD270115C00058500", "bid": 22.7, "bid_size": 5.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.6371, "open_interest": 20.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0076, "vega": 0.0652, "theta": -0.0262, "rho": 0.1021, "theo": 24.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.06, "last_trade_time": "2026-04-08T11:47:13", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "QLD270115P00058500", "bid": 0.75, "bid_size": 12.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0076, "vega": 0.0658, "theta": -0.029, "rho": -0.0182, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:37:30", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "QLD270115C00059000", "bid": 22.7, "bid_size": 5.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.6624, "open_interest": 38.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0078, "vega": 0.0671, "theta": -0.0268, "rho": 0.1023, "theo": 23.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-04-08T11:38:17", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "QLD270115P00059000", "bid": 0.75, "bid_size": 18.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.622, "open_interest": 2.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0079, "vega": 0.0675, "theta": -0.0296, "rho": -0.0189, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T11:31:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QLD270115C00059500", "bid": 22.3, "bid_size": 6.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.6635, "open_interest": 9.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0081, "vega": 0.069, "theta": -0.0275, "rho": 0.1026, "theo": 23.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2025-12-17T09:32:07", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "QLD270115P00059500", "bid": 0.8, "bid_size": 8.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6251, "open_interest": 5.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0082, "vega": 0.0693, "theta": -0.0302, "rho": -0.0196, "theo": 1.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-04T11:33:08", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "QLD270115C00060000", "bid": 21.8, "bid_size": 17.0, "ask": 24.1, "ask_size": 39.0, "iv": 0.65, "open_interest": 52.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0084, "vega": 0.0708, "theta": -0.0282, "rho": 0.1028, "theo": 22.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-19T10:28:11", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "QLD270115P00060000", "bid": 1.05, "bid_size": 15.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.6275, "open_interest": 181.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0085, "vega": 0.0711, "theta": -0.0308, "rho": -0.0204, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T11:20:40", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "QLD270115C00060500", "bid": 21.4, "bid_size": 10.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0086, "vega": 0.0727, "theta": -0.0288, "rho": 0.1029, "theo": 22.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "QLD270115P00060500", "bid": 1.25, "bid_size": 19.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.6397, "open_interest": 22.0, "volume": 1.0, "delta": -0.1215, "gamma": 0.0088, "vega": 0.0731, "theta": -0.0314, "rho": -0.0211, "theo": 1.5525, "change": -0.22, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T14:31:06", "percent_change": -14.6667, "prev_day_close": 1.5}, {"option": "QLD270115C00061000", "bid": 21.0, "bid_size": 10.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.6502, "open_interest": 7.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0089, "vega": 0.0746, "theta": -0.0295, "rho": 0.1031, "theo": 22.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-04-17T12:57:12", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "QLD270115P00061000", "bid": 1.0, "bid_size": 17.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.6166, "open_interest": 11.0, "volume": 1.0, "delta": -0.1261, "gamma": 0.0091, "vega": 0.0751, "theta": -0.0321, "rho": -0.0219, "theo": 1.6137, "change": -0.12, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T14:31:06", "percent_change": -7.74194, "prev_day_close": 1.55000001192093}, {"option": "QLD270115C00061500", "bid": 20.5, "bid_size": 17.0, "ask": 22.8, "ask_size": 28.0, "iv": 0.6367, "open_interest": 32.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0092, "vega": 0.0766, "theta": -0.0301, "rho": 0.1032, "theo": 21.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-05-19T10:22:11", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "QLD270115P00061500", "bid": 0.8, "bid_size": 17.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0094, "vega": 0.0773, "theta": -0.0327, "rho": -0.0227, "theo": 1.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-21T12:16:03", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "QLD270115C00062000", "bid": 20.0, "bid_size": 10.0, "ask": 22.4, "ask_size": 15.0, "iv": 0.6296, "open_interest": 58.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0095, "vega": 0.0785, "theta": -0.0308, "rho": 0.1033, "theo": 21.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.35, "last_trade_time": "2026-06-22T09:58:19", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "QLD270115P00062000", "bid": 1.05, "bid_size": 14.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5983, "open_interest": 24.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0097, "vega": 0.0794, "theta": -0.0333, "rho": -0.0235, "theo": 1.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-21T12:16:03", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "QLD270115C00062500", "bid": 19.7, "bid_size": 8.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.6348, "open_interest": 122.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0098, "vega": 0.0805, "theta": -0.0314, "rho": 0.1034, "theo": 20.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-07-27T09:39:47", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "QLD270115P00062500", "bid": 1.1, "bid_size": 14.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.602, "open_interest": 16.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.01, "vega": 0.0812, "theta": -0.0339, "rho": -0.0242, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-28T11:01:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "QLD270115C00063000", "bid": 19.3, "bid_size": 8.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.6273, "open_interest": 15.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0102, "vega": 0.0825, "theta": -0.0321, "rho": 0.1034, "theo": 20.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-06-02T14:51:39", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "QLD270115P00063000", "bid": 1.15, "bid_size": 16.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.5987, "open_interest": 5.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0103, "vega": 0.0831, "theta": -0.0346, "rho": -0.0251, "theo": 1.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-16T14:35:32", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "QLD270115C00063500", "bid": 18.8, "bid_size": 10.0, "ask": 21.1, "ask_size": 18.0, "iv": 0.6196, "open_interest": 33.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0105, "vega": 0.0845, "theta": -0.0328, "rho": 0.1034, "theo": 19.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-10-16T14:45:21", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "QLD270115P00063500", "bid": 1.25, "bid_size": 16.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.595, "open_interest": 1.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0106, "vega": 0.085, "theta": -0.0352, "rho": -0.026, "theo": 1.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T10:35:33", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "QLD270115C00064000", "bid": 18.4, "bid_size": 7.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.6176, "open_interest": 19.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0108, "vega": 0.0866, "theta": -0.0334, "rho": 0.1033, "theo": 19.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-06-25T15:50:56", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "QLD270115P00064000", "bid": 1.3, "bid_size": 17.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.5882, "open_interest": 20.0, "volume": 0.0, "delta": -0.157, "gamma": 0.011, "vega": 0.087, "theta": -0.0358, "rho": -0.027, "theo": 2.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-06T13:30:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "QLD270115C00064500", "bid": 18.0, "bid_size": 10.0, "ask": 20.3, "ask_size": 18.0, "iv": 0.6152, "open_interest": 19.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0112, "vega": 0.0886, "theta": -0.034, "rho": 0.1032, "theo": 19.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-10-08T10:39:48", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "QLD270115P00064500", "bid": 1.35, "bid_size": 16.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.5783, "open_interest": 7.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0113, "vega": 0.0891, "theta": -0.0364, "rho": -0.0279, "theo": 2.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T09:34:01", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "QLD270115C00065000", "bid": 17.6, "bid_size": 6.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.6124, "open_interest": 390.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0115, "vega": 0.0907, "theta": -0.0347, "rho": 0.1032, "theo": 18.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-30T13:14:51", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "QLD270115P00065000", "bid": 1.45, "bid_size": 24.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.5798, "open_interest": 39.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0117, "vega": 0.0912, "theta": -0.037, "rho": -0.0288, "theo": 2.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:37:48", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "QLD270115C00065500", "bid": 17.2, "bid_size": 7.0, "ask": 19.4, "ask_size": 20.0, "iv": 0.604, "open_interest": 31.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0118, "vega": 0.0927, "theta": -0.0353, "rho": 0.103, "theo": 18.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-03-17T13:57:52", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QLD270115P00065500", "bid": 1.5, "bid_size": 19.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.012, "vega": 0.0935, "theta": -0.0376, "rho": -0.0299, "theo": 2.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "QLD270115C00066000", "bid": 16.8, "bid_size": 5.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.6007, "open_interest": 21.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0122, "vega": 0.0948, "theta": -0.0359, "rho": 0.1029, "theo": 17.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-05-06T15:21:22", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "QLD270115P00066000", "bid": 1.55, "bid_size": 17.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.5702, "open_interest": 18.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0124, "vega": 0.0958, "theta": -0.0382, "rho": -0.0309, "theo": 2.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:05:15", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "QLD270115C00066500", "bid": 16.3, "bid_size": 10.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.592, "open_interest": 14.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0125, "vega": 0.0968, "theta": -0.0366, "rho": 0.1027, "theo": 17.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-21T10:02:38", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "QLD270115P00066500", "bid": 1.8, "bid_size": 17.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0127, "vega": 0.0976, "theta": -0.0388, "rho": -0.0318, "theo": 2.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "QLD270115C00067000", "bid": 16.0, "bid_size": 10.0, "ask": 18.2, "ask_size": 21.0, "iv": 0.5933, "open_interest": 48.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0129, "vega": 0.0989, "theta": -0.0372, "rho": 0.1024, "theo": 17.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "QLD270115P00067000", "bid": 1.7, "bid_size": 18.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.557, "open_interest": 7.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0131, "vega": 0.0996, "theta": -0.0394, "rho": -0.0328, "theo": 2.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T11:05:15", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "QLD270115C00067500", "bid": 15.5, "bid_size": 15.0, "ask": 17.8, "ask_size": 63.0, "iv": 0.5842, "open_interest": 196.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0132, "vega": 0.101, "theta": -0.0378, "rho": 0.1021, "theo": 16.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-10-30T14:17:27", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "QLD270115P00067500", "bid": 1.8, "bid_size": 27.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.5665, "open_interest": 29.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0135, "vega": 0.1015, "theta": -0.0399, "rho": -0.034, "theo": 2.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-30T15:54:34", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "QLD270115C00068000", "bid": 15.0, "bid_size": 10.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.575, "open_interest": 26.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0136, "vega": 0.1031, "theta": -0.0384, "rho": 0.1018, "theo": 16.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-10-08T12:52:59", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "QLD270115P00068000", "bid": 1.95, "bid_size": 26.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5555, "open_interest": 44.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0139, "vega": 0.1036, "theta": -0.0405, "rho": -0.0351, "theo": 2.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T14:59:59", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "QLD270115C00068500", "bid": 14.8, "bid_size": 9.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.58, "open_interest": 2.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.014, "vega": 0.1052, "theta": -0.039, "rho": 0.1014, "theo": 15.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-04-14T12:31:00", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "QLD270115P00068500", "bid": 2.05, "bid_size": 18.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.5517, "open_interest": 3.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0142, "vega": 0.1058, "theta": -0.0411, "rho": -0.0363, "theo": 2.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T10:29:17", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "QLD270115C00069000", "bid": 14.4, "bid_size": 5.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.5704, "open_interest": 249.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0144, "vega": 0.1072, "theta": -0.0395, "rho": 0.101, "theo": 15.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.22, "last_trade_time": "2026-08-17T13:48:08", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "QLD270115P00069000", "bid": 2.0, "bid_size": 26.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5405, "open_interest": 11.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0146, "vega": 0.1078, "theta": -0.0416, "rho": -0.0374, "theo": 2.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-10-30T10:32:34", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "QLD270115C00069500", "bid": 13.9, "bid_size": 17.0, "ask": 16.2, "ask_size": 52.0, "iv": 0.5654, "open_interest": 65.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0147, "vega": 0.1093, "theta": -0.0401, "rho": 0.1006, "theo": 15.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-10-30T14:17:35", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "QLD270115P00069500", "bid": 2.05, "bid_size": 30.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.5433, "open_interest": 5.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.015, "vega": 0.1101, "theta": -0.0421, "rho": -0.0385, "theo": 3.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-30T11:36:40", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "QLD270115C00070000", "bid": 13.6, "bid_size": 13.0, "ask": 15.8, "ask_size": 76.0, "iv": 0.5645, "open_interest": 278.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0151, "vega": 0.1113, "theta": -0.0406, "rho": 0.1002, "theo": 14.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-10-30T12:41:35", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "QLD270115P00070000", "bid": 2.0, "bid_size": 84.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5226, "open_interest": 117.0, "volume": 3.0, "delta": -0.2375, "gamma": 0.0154, "vega": 0.1122, "theta": -0.0426, "rho": -0.0397, "theo": 3.1785, "change": 0.15, "open": 2.59, "high": 3.2, "low": 2.59, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:31:09", "percent_change": 4.91803, "prev_day_close": 3.04999995231628}, {"option": "QLD270115C00072500", "bid": 11.7, "bid_size": 14.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.5381, "open_interest": 174.0, "volume": 0.0, "delta": 0.734, "gamma": 0.017, "vega": 0.1211, "theta": -0.0431, "rho": 0.0971, "theo": 12.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-10-23T09:50:09", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "QLD270115P00072500", "bid": 2.5, "bid_size": 34.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.509, "open_interest": 28.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0174, "vega": 0.1216, "theta": -0.045, "rho": -0.046, "theo": 3.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-30T15:54:34", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "QLD270115C00075000", "bid": 10.1, "bid_size": 15.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.5325, "open_interest": 363.0, "volume": 3.0, "delta": 0.6888, "gamma": 0.0188, "vega": 0.1298, "theta": -0.045, "rho": 0.0932, "theo": 11.0591, "change": 1.63, "open": 13.18, "high": 13.18, "low": 13.18, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-11-02T10:47:27", "percent_change": 14.1126, "prev_day_close": 11.5499997138977}, {"option": "QLD270115P00075000", "bid": 4.2, "bid_size": 48.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5292, "open_interest": 110.0, "volume": 4.0, "delta": -0.3256, "gamma": 0.0193, "vega": 0.1302, "theta": -0.0469, "rho": -0.0528, "theo": 4.5523, "change": -0.27, "open": 3.66, "high": 4.5, "low": 3.66, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-02T15:32:37", "percent_change": -5.93406, "prev_day_close": 4.54999995231628}, {"option": "QLD270115C00077500", "bid": 8.4, "bid_size": 24.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.5143, "open_interest": 41.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0206, "vega": 0.1371, "theta": -0.0463, "rho": 0.0882, "theo": 9.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-30T09:31:11", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "QLD270115P00077500", "bid": 4.2, "bid_size": 39.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.5041, "open_interest": 22.0, "volume": 1.0, "delta": -0.377, "gamma": 0.0212, "vega": 0.1373, "theta": -0.0481, "rho": -0.0595, "theo": 5.4198, "change": -0.65, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T12:45:38", "percent_change": -12.2642, "prev_day_close": 5.30000019073486}, {"option": "QLD270115C00079000", "bid": 7.5, "bid_size": 16.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.5059, "open_interest": 3.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0215, "vega": 0.1406, "theta": -0.0467, "rho": 0.0847, "theo": 8.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-10-16T15:35:37", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QLD270115P00079000", "bid": 4.6, "bid_size": 32.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4676, "open_interest": 9.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0222, "vega": 0.1405, "theta": -0.0485, "rho": -0.0637, "theo": 6.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T10:57:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "QLD270115C00080000", "bid": 6.9, "bid_size": 37.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.5022, "open_interest": 90.0, "volume": 3.0, "delta": 0.5856, "gamma": 0.022, "vega": 0.1424, "theta": -0.0468, "rho": 0.0822, "theo": 7.9335, "change": 1.1, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-02T11:36:26", "percent_change": 13.3333, "prev_day_close": 8.25}, {"option": "QLD270115P00080000", "bid": 5.4, "bid_size": 29.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.4782, "open_interest": 206.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0228, "vega": 0.1421, "theta": -0.0486, "rho": -0.0669, "theo": 6.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:14:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "QLD270115C00081000", "bid": 6.4, "bid_size": 18.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.49, "open_interest": 23.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0225, "vega": 0.1438, "theta": -0.0468, "rho": 0.0796, "theo": 7.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T10:24:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "QLD270115P00081000", "bid": 5.5, "bid_size": 31.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.459, "open_interest": 209.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0233, "vega": 0.1432, "theta": -0.0486, "rho": -0.0693, "theo": 6.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-28T09:41:32", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "QLD270115C00082500", "bid": 5.4, "bid_size": 33.0, "ask": 7.8, "ask_size": 81.0, "iv": 0.4813, "open_interest": 229.0, "volume": 6.0, "delta": 0.529, "gamma": 0.0231, "vega": 0.145, "theta": -0.0465, "rho": 0.0754, "theo": 6.5809, "change": -0.22, "open": 7.8, "high": 8.0, "low": 6.98, "tick": "no_change", "last_trade_price": 6.98, "last_trade_time": "2026-11-02T14:01:58", "percent_change": -3.05556, "prev_day_close": 7.20000004768372}, {"option": "QLD270115P00082500", "bid": 6.2, "bid_size": 32.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.4536, "open_interest": 18.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.024, "vega": 0.1439, "theta": -0.0483, "rho": -0.0733, "theo": 7.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T10:32:03", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "QLD270115C00084000", "bid": 4.9, "bid_size": 31.0, "ask": 7.0, "ask_size": 125.0, "iv": 0.4796, "open_interest": 7.0, "volume": 1.0, "delta": 0.4942, "gamma": 0.0235, "vega": 0.1453, "theta": -0.0458, "rho": 0.0711, "theo": 5.8422, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T09:45:03", "percent_change": 4.54546, "prev_day_close": 6.59999990463257}, {"option": "QLD270115P00084000", "bid": 7.0, "bid_size": 17.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.4443, "open_interest": 16.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0246, "vega": 0.1436, "theta": -0.0477, "rho": -0.0767, "theo": 8.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-28T11:08:50", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "QLD270115C00085000", "bid": 4.5, "bid_size": 41.0, "ask": 5.6, "ask_size": 76.0, "iv": 0.4445, "open_interest": 393.0, "volume": 5.0, "delta": 0.4707, "gamma": 0.0236, "vega": 0.1448, "theta": -0.0453, "rho": 0.0681, "theo": 5.3806, "change": 0.2, "open": 5.1, "high": 5.85, "low": 5.1, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T15:31:49", "percent_change": 3.53983, "prev_day_close": 5.64999985694885}, {"option": "QLD270115P00085000", "bid": 7.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.4395, "open_interest": 138.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0248, "vega": 0.1428, "theta": -0.0472, "rho": -0.0789, "theo": 8.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-30T14:43:28", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "QLD270115C00086000", "bid": 4.0, "bid_size": 30.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.4387, "open_interest": 12.0, "volume": 3.0, "delta": 0.4472, "gamma": 0.0237, "vega": 0.1439, "theta": -0.0445, "rho": 0.065, "theo": 4.9444, "change": -0.25, "open": 5.95, "high": 6.05, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T15:31:23", "percent_change": -4.46429, "prev_day_close": 5.60000014305115}, {"option": "QLD270115P00086000", "bid": 8.1, "bid_size": 19.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.4364, "open_interest": 22.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.025, "vega": 0.1407, "theta": -0.0465, "rho": -0.0808, "theo": 9.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T09:48:57", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "QLD270115C00087500", "bid": 3.7, "bid_size": 18.0, "ask": 5.5, "ask_size": 121.0, "iv": 0.4747, "open_interest": 163.0, "volume": 22.0, "delta": 0.4122, "gamma": 0.0237, "vega": 0.1416, "theta": -0.0432, "rho": 0.0604, "theo": 4.3368, "change": -0.6, "open": 4.09, "high": 4.09, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:32:20", "percent_change": -13.0435, "prev_day_close": 4.59999990463257}, {"option": "QLD270115P00087500", "bid": 9.0, "bid_size": 17.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4284, "open_interest": 39.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0251, "vega": 0.1376, "theta": -0.0452, "rho": -0.0829, "theo": 10.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T09:42:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "QLD270115C00089000", "bid": 3.0, "bid_size": 19.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.433, "open_interest": 31.0, "volume": 2.0, "delta": 0.3777, "gamma": 0.0234, "vega": 0.1381, "theta": -0.0416, "rho": 0.0556, "theo": 3.7855, "change": -0.35, "open": 4.44, "high": 4.44, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:31:49", "percent_change": -7.95454, "prev_day_close": 4.39999985694885}, {"option": "QLD270115P00089000", "bid": 10.0, "bid_size": 13.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.4274, "open_interest": 38.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.025, "vega": 0.1324, "theta": -0.0438, "rho": -0.0844, "theo": 11.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T10:17:59", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "QLD270115C00090000", "bid": 2.85, "bid_size": 19.0, "ask": 3.7, "ask_size": 41.0, "iv": 0.4335, "open_interest": 266.0, "volume": 2.0, "delta": 0.3551, "gamma": 0.0231, "vega": 0.1354, "theta": -0.0404, "rho": 0.0526, "theo": 3.4485, "change": -0.1, "open": 4.15, "high": 4.15, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:31:23", "percent_change": -2.5974, "prev_day_close": 3.85000002384186}, {"option": "QLD270115P00090000", "bid": 10.7, "bid_size": 24.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.4324, "open_interest": 95.0, "volume": 3.0, "delta": -0.6771, "gamma": 0.0249, "vega": 0.1288, "theta": -0.0426, "rho": -0.0852, "theo": 12.0285, "change": 0.96, "open": 10.1, "high": 12.01, "low": 10.1, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-02T15:33:11", "percent_change": 8.68778, "prev_day_close": 11.0500001907349}, {"option": "QLD270115C00091000", "bid": 2.35, "bid_size": 21.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.4498, "open_interest": 21.0, "volume": 1.0, "delta": 0.3331, "gamma": 0.0227, "vega": 0.1321, "theta": -0.0392, "rho": 0.0495, "theo": 3.1352, "change": -0.05, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T10:29:24", "percent_change": -1.35135, "prev_day_close": 3.70000004768372}, {"option": "QLD270115P00091000", "bid": 11.3, "bid_size": 16.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.4114, "open_interest": 15.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0246, "vega": 0.125, "theta": -0.0414, "rho": -0.085, "theo": 12.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T09:48:14", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QLD270115C00092500", "bid": 2.1, "bid_size": 16.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.4494, "open_interest": 51.0, "volume": 1.0, "delta": 0.3012, "gamma": 0.022, "vega": 0.1266, "theta": -0.0371, "rho": 0.0449, "theo": 2.7089, "change": 0.06, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-02T12:26:13", "percent_change": 1.93549, "prev_day_close": 3.09999990463257}, {"option": "QLD270115P00092500", "bid": 12.4, "bid_size": 18.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.4037, "open_interest": 16.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0241, "vega": 0.1163, "theta": -0.0395, "rho": -0.0849, "theo": 13.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-14T15:46:08", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "QLD270115C00094000", "bid": 1.6, "bid_size": 51.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.4398, "open_interest": 14.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0211, "vega": 0.1204, "theta": -0.0349, "rho": 0.0406, "theo": 2.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-26T14:38:06", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "QLD270115P00094000", "bid": 14.7, "bid_size": 13.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.448, "open_interest": 18.0, "volume": 2.0, "delta": -0.7702, "gamma": 0.0234, "vega": 0.1088, "theta": -0.0374, "rho": -0.0821, "theo": 14.9979, "change": 1.25, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T15:27:58", "percent_change": 8.96058, "prev_day_close": 13.9499998092651}, {"option": "QLD270115C00095000", "bid": 1.6, "bid_size": 27.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.4376, "open_interest": 548.0, "volume": 1.0, "delta": 0.2517, "gamma": 0.0204, "vega": 0.1159, "theta": -0.0334, "rho": 0.0378, "theo": 2.1065, "change": 0.04, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T10:45:53", "percent_change": 1.66667, "prev_day_close": 2.39999997615814}, {"option": "QLD270115P00095000", "bid": 15.6, "bid_size": 11.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.4511, "open_interest": 23.0, "volume": 1.0, "delta": -0.7919, "gamma": 0.0229, "vega": 0.1017, "theta": -0.036, "rho": -0.0807, "theo": 15.8002, "change": 0.48, "open": 15.38, "high": 15.38, "low": 15.38, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-11-02T15:32:37", "percent_change": 3.22148, "prev_day_close": 14.9000000953674}, {"option": "QLD270115C00096000", "bid": 1.4, "bid_size": 34.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.4317, "open_interest": 60.0, "volume": 2.0, "delta": 0.2334, "gamma": 0.0197, "vega": 0.1114, "theta": -0.0319, "rho": 0.0352, "theo": 1.9006, "change": 0.025, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 1.14942, "prev_day_close": 2.17500007152557}, {"option": "QLD270115P00096000", "bid": 15.1, "bid_size": 10.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.3798, "open_interest": 2.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0223, "vega": 0.0954, "theta": -0.0344, "rho": -0.0771, "theo": 16.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-10-14T11:56:24", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "QLD270115C00097500", "bid": 1.1, "bid_size": 34.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.4241, "open_interest": 31.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0185, "vega": 0.1042, "theta": -0.0296, "rho": 0.0314, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T11:28:41", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "QLD270115P00097500", "bid": 16.7, "bid_size": 11.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.3871, "open_interest": 5.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0212, "vega": 0.0846, "theta": -0.0321, "rho": -0.0736, "theo": 17.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-09-28T09:36:00", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QLD270115C00099000", "bid": 1.0, "bid_size": 18.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.4255, "open_interest": 155.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0173, "vega": 0.0969, "theta": -0.0273, "rho": 0.0279, "theo": 1.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T11:51:41", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "QLD270115P00099000", "bid": 18.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.3713, "open_interest": 1.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0204, "vega": 0.0744, "theta": -0.0303, "rho": -0.0665, "theo": 19.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-07-09T12:25:28", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "QLD270115C00100000", "bid": 1.05, "bid_size": 2.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.4314, "open_interest": 2175.0, "volume": 5.0, "delta": 0.1696, "gamma": 0.0165, "vega": 0.0921, "theta": -0.0258, "rho": 0.0258, "theo": 1.2488, "change": -0.025, "open": 1.4, "high": 1.53, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:01:03", "percent_change": -1.96078, "prev_day_close": 1.27499997615814}, {"option": "QLD270115P00100000", "bid": 18.9, "bid_size": 10.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.3526, "open_interest": 11.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0198, "vega": 0.0672, "theta": -0.0288, "rho": -0.0616, "theo": 20.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:25:13", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "QLD270115C00101000", "bid": 0.65, "bid_size": 85.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.4164, "open_interest": 18.0, "volume": 1.0, "delta": 0.156, "gamma": 0.0156, "vega": 0.0872, "theta": -0.0244, "rho": 0.0237, "theo": 1.1229, "change": -0.045, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T10:00:24", "percent_change": -3.82979, "prev_day_close": 1.17500001192093}, {"option": "QLD270115P00101000", "bid": 19.1, "bid_size": 7.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0194, "vega": 0.059, "theta": -0.0271, "rho": -0.0549, "theo": 21.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-09-21T15:48:07", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "QLD270115C00102500", "bid": 0.65, "bid_size": 14.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.4262, "open_interest": 419.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0144, "vega": 0.0802, "theta": -0.0223, "rho": 0.021, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:33:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "QLD270115P00102500", "bid": 20.5, "bid_size": 6.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0181, "vega": 0.0474, "theta": -0.0261, "rho": -0.0474, "theo": 22.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "QLD270115C00105000", "bid": 0.5, "bid_size": 7.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.4294, "open_interest": 572.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0124, "vega": 0.069, "theta": -0.0191, "rho": 0.0169, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:25:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "QLD270115P00105000", "bid": 22.8, "bid_size": 9.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": -0.9627, "gamma": 0.0167, "vega": 0.0274, "theta": -0.0255, "rho": -0.0278, "theo": 24.8227, "change": 0.32, "open": 23.75, "high": 23.92, "low": 23.75, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-11-02T15:34:22", "percent_change": 1.35593, "prev_day_close": 23.6000003814697}, {"option": "QLD270115C00107500", "bid": 0.2, "bid_size": 28.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.4173, "open_interest": 220.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0106, "vega": 0.059, "theta": -0.0162, "rho": 0.0136, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T10:42:25", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "QLD270115P00107500", "bid": 25.3, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0101, "vega": 0.0033, "theta": -0.0158, "rho": 0.0, "theo": 27.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2025-12-30T14:06:10", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "QLD270115C00110000", "bid": 0.2, "bid_size": 56.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.3962, "open_interest": 681.0, "volume": 11.0, "delta": 0.0716, "gamma": 0.0089, "vega": 0.0501, "theta": -0.0137, "rho": 0.011, "theo": 0.4369, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:48:48", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "QLD270115P00110000", "bid": 27.7, "bid_size": 9.0, "ask": 31.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 29.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-05-28T13:53:37", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "QLD270115C00112500", "bid": 0.05, "bid_size": 37.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4368, "open_interest": 56.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0075, "vega": 0.0424, "theta": -0.0116, "rho": 0.0088, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T09:54:37", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270115P00112500", "bid": 30.2, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 32.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "QLD270115C00115000", "bid": 0.1, "bid_size": 12.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.4652, "open_interest": 51.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0063, "vega": 0.0358, "theta": -0.0098, "rho": 0.0071, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:24:55", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "QLD270115P00115000", "bid": 32.7, "bid_size": 8.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 34.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "QLD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.4967, "open_interest": 85.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0044, "vega": 0.0256, "theta": -0.0071, "rho": 0.0047, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:25:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115P00120000", "bid": 37.6, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 39.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-08-06T15:33:11", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "QLD270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5371, "open_interest": 137.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0031, "vega": 0.0184, "theta": -0.0051, "rho": 0.0032, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:16:05", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QLD270115P00125000", "bid": 42.6, "bid_size": 8.0, "ask": 46.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 44.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "QLD270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5752, "open_interest": 27.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0022, "vega": 0.0134, "theta": -0.0038, "rho": 0.0022, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T13:40:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115P00130000", "bid": 47.7, "bid_size": 8.0, "ask": 51.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 49.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "QLD270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6113, "open_interest": 57.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0016, "vega": 0.0099, "theta": -0.0028, "rho": 0.0015, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:24:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "QLD270115P00135000", "bid": 52.7, "bid_size": 8.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 54.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.36, "last_trade_time": "2026-05-28T13:43:25", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "QLD270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.5939, "open_interest": 9.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0021, "rho": 0.0011, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T09:42:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "QLD270115P00140000", "bid": 57.7, "bid_size": 8.0, "ask": 61.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 59.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "QLD270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6783, "open_interest": 30.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0016, "rho": 0.0008, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:42:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QLD270115P00145000", "bid": 62.7, "bid_size": 8.0, "ask": 66.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 64.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "QLD270416C00045000", "bid": 35.1, "bid_size": 9.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.4651, "open_interest": 2.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0033, "vega": 0.0671, "theta": -0.0085, "rho": 0.172, "theo": 38.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-09-17T11:36:48", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "QLD270416P00045000", "bid": 0.75, "bid_size": 39.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.672, "open_interest": 8.0, "volume": 1.0, "delta": -0.0635, "gamma": 0.0034, "vega": 0.0676, "theta": -0.0139, "rho": -0.0262, "theo": 1.2289, "change": -0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:59:26", "percent_change": -2.12766, "prev_day_close": 1.17499998211861}, {"option": "QLD270416C00050000", "bid": 30.6, "bid_size": 9.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.4922, "open_interest": 6.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0045, "vega": 0.0858, "theta": -0.012, "rho": 0.1836, "theo": 33.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.29, "last_trade_time": "2026-10-27T12:23:10", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "QLD270416P00050000", "bid": 1.15, "bid_size": 27.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.6418, "open_interest": 4.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0046, "vega": 0.0864, "theta": -0.0167, "rho": -0.0358, "theo": 1.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T11:02:49", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "QLD270416C00055000", "bid": 27.8, "bid_size": 11.0, "ask": 30.1, "ask_size": 13.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.006, "vega": 0.1068, "theta": -0.0155, "rho": 0.192, "theo": 29.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "QLD270416P00055000", "bid": 1.8, "bid_size": 32.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.612, "open_interest": 5.0, "volume": 2.0, "delta": -0.1187, "gamma": 0.0061, "vega": 0.1076, "theta": -0.0196, "rho": -0.0479, "theo": 2.2807, "change": -0.715, "open": 1.75, "high": 2.11, "low": 1.75, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T11:01:42", "percent_change": -25.3097, "prev_day_close": 2.82500004768372}, {"option": "QLD270416C00060000", "bid": 23.7, "bid_size": 7.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.548, "open_interest": 8.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0077, "vega": 0.1296, "theta": -0.0189, "rho": 0.1969, "theo": 25.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-10-27T12:26:16", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "QLD270416P00060000", "bid": 3.0, "bid_size": 16.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5864, "open_interest": 25.0, "volume": 8.0, "delta": -0.1578, "gamma": 0.0078, "vega": 0.1305, "theta": -0.0225, "rho": -0.0626, "theo": 3.0499, "change": -0.1, "open": 3.1, "high": 3.2, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:55:17", "percent_change": -3.22581, "prev_day_close": 3.10000002384186}, {"option": "QLD270416C00065000", "bid": 19.8, "bid_size": 10.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.5054, "open_interest": 44.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0096, "vega": 0.1531, "theta": -0.0222, "rho": 0.1975, "theo": 21.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-21T15:02:59", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "QLD270416P00065000", "bid": 3.9, "bid_size": 28.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.5534, "open_interest": 16.0, "volume": 4.0, "delta": -0.2062, "gamma": 0.0099, "vega": 0.1542, "theta": -0.0252, "rho": -0.0802, "theo": 4.0377, "change": -0.15, "open": 3.66, "high": 4.0, "low": 3.66, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:27:13", "percent_change": -3.61446, "prev_day_close": 4.15000009536743}, {"option": "QLD270416C00070000", "bid": 16.3, "bid_size": 16.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.5056, "open_interest": 34.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0117, "vega": 0.1758, "theta": -0.0249, "rho": 0.1934, "theo": 17.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T14:25:38", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "QLD270416P00070000", "bid": 4.3, "bid_size": 35.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.5085, "open_interest": 20.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0121, "vega": 0.1768, "theta": -0.0275, "rho": -0.1004, "theo": 5.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T11:55:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "QLD270416C00075000", "bid": 13.1, "bid_size": 11.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.4859, "open_interest": 7.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0137, "vega": 0.1955, "theta": -0.027, "rho": 0.1844, "theo": 14.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-16T15:42:47", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "QLD270416P00075000", "bid": 5.7, "bid_size": 64.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.4788, "open_interest": 89.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0142, "vega": 0.1962, "theta": -0.0292, "rho": -0.1228, "theo": 6.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T15:04:14", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "QLD270416C00079000", "bid": 10.7, "bid_size": 16.0, "ask": 13.1, "ask_size": 38.0, "iv": 0.4735, "open_interest": 19.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0151, "vega": 0.2075, "theta": -0.028, "rho": 0.1737, "theo": 11.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-22T10:35:50", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "QLD270416P00079000", "bid": 7.2, "bid_size": 47.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.4611, "open_interest": 4.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0158, "vega": 0.2075, "theta": -0.0299, "rho": -0.1408, "theo": 8.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-21T13:04:12", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "QLD270416C00080000", "bid": 10.2, "bid_size": 20.0, "ask": 12.4, "ask_size": 84.0, "iv": 0.4676, "open_interest": 85.0, "volume": 10.0, "delta": 0.6087, "gamma": 0.0154, "vega": 0.2099, "theta": -0.0281, "rho": 0.1706, "theo": 11.2584, "change": -0.5, "open": 12.4, "high": 12.62, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T14:37:21", "percent_change": -4.34783, "prev_day_close": 11.5}, {"option": "QLD270416P00080000", "bid": 7.7, "bid_size": 29.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.4604, "open_interest": 56.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0162, "vega": 0.2096, "theta": -0.03, "rho": -0.1452, "theo": 8.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-10-30T14:47:38", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "QLD270416C00081000", "bid": 9.8, "bid_size": 13.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0157, "vega": 0.2119, "theta": -0.0282, "rho": 0.1674, "theo": 10.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "QLD270416P00081000", "bid": 8.1, "bid_size": 31.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0166, "vega": 0.2112, "theta": -0.03, "rho": -0.1494, "theo": 9.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-02T11:34:58", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QLD270416C00082000", "bid": 9.3, "bid_size": 11.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.4679, "open_interest": 7.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.016, "vega": 0.2136, "theta": -0.0283, "rho": 0.164, "theo": 10.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.06, "last_trade_time": "2026-10-13T12:55:44", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "QLD270416P00082000", "bid": 8.7, "bid_size": 28.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.4565, "open_interest": 5.0, "volume": 1.0, "delta": -0.4462, "gamma": 0.0169, "vega": 0.2126, "theta": -0.03, "rho": -0.1542, "theo": 9.7708, "change": 0.87, "open": 10.32, "high": 10.32, "low": 10.32, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-02T15:58:31", "percent_change": 9.20635, "prev_day_close": 9.44999980926514}, {"option": "QLD270416C00083000", "bid": 8.8, "bid_size": 25.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0162, "vega": 0.215, "theta": -0.0283, "rho": 0.1604, "theo": 9.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "QLD270416P00083000", "bid": 9.2, "bid_size": 30.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.4535, "open_interest": 11.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0172, "vega": 0.2136, "theta": -0.03, "rho": -0.1576, "theo": 10.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-07T13:04:30", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "QLD270416C00084000", "bid": 8.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.4538, "open_interest": 20.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0164, "vega": 0.2161, "theta": -0.0283, "rho": 0.1567, "theo": 9.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-29T13:05:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "QLD270416P00084000", "bid": 9.6, "bid_size": 32.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0175, "vega": 0.2141, "theta": -0.0299, "rho": -0.1616, "theo": 10.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "QLD270416C00085000", "bid": 7.7, "bid_size": 15.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.4539, "open_interest": 34.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0166, "vega": 0.2168, "theta": -0.0282, "rho": 0.1529, "theo": 8.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-10-30T12:06:39", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "QLD270416P00085000", "bid": 10.2, "bid_size": 25.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.4429, "open_interest": 46.0, "volume": 3.0, "delta": -0.4984, "gamma": 0.0177, "vega": 0.2141, "theta": -0.0298, "rho": -0.1654, "theo": 11.2749, "change": -1.05, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T10:52:08", "percent_change": -9.50226, "prev_day_close": 11.0500001907349}, {"option": "QLD270416C00086000", "bid": 7.4, "bid_size": 18.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0168, "vega": 0.2171, "theta": -0.0281, "rho": 0.149, "theo": 8.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "QLD270416P00086000", "bid": 10.8, "bid_size": 16.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0179, "vega": 0.2137, "theta": -0.0296, "rho": -0.1695, "theo": 11.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "QLD270416C00087000", "bid": 7.0, "bid_size": 11.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.4545, "open_interest": 3.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0169, "vega": 0.2171, "theta": -0.0279, "rho": 0.145, "theo": 7.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-22T14:18:40", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "QLD270416P00087000", "bid": 11.4, "bid_size": 8.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.441, "open_interest": 3.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0181, "vega": 0.2131, "theta": -0.0294, "rho": -0.1727, "theo": 12.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-09-22T09:42:34", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "QLD270416C00088000", "bid": 6.4, "bid_size": 20.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.4457, "open_interest": 15.0, "volume": 0.0, "delta": 0.479, "gamma": 0.017, "vega": 0.2167, "theta": -0.0277, "rho": 0.1408, "theo": 7.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T15:48:48", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "QLD270416P00088000", "bid": 12.0, "bid_size": 10.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0183, "vega": 0.212, "theta": -0.0292, "rho": -0.1751, "theo": 12.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "QLD270416C00089000", "bid": 6.2, "bid_size": 16.0, "ask": 8.3, "ask_size": 64.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.017, "vega": 0.216, "theta": -0.0275, "rho": 0.1367, "theo": 6.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-10-27T15:49:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "QLD270416P00089000", "bid": 12.6, "bid_size": 12.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.4338, "open_interest": 6.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0184, "vega": 0.2101, "theta": -0.0289, "rho": -0.1781, "theo": 13.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-16T11:53:08", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "QLD270416C00090000", "bid": 5.9, "bid_size": 12.0, "ask": 7.5, "ask_size": 81.0, "iv": 0.4377, "open_interest": 17.0, "volume": 2.0, "delta": 0.4462, "gamma": 0.017, "vega": 0.2149, "theta": -0.0272, "rho": 0.1326, "theo": 6.5546, "change": 0.55, "open": 7.88, "high": 7.88, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T11:36:21", "percent_change": 7.91367, "prev_day_close": 6.95000004768372}, {"option": "QLD270416P00090000", "bid": 13.3, "bid_size": 19.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.4326, "open_interest": 6.0, "volume": 1.0, "delta": -0.5878, "gamma": 0.0186, "vega": 0.2081, "theta": -0.0286, "rho": -0.1807, "theo": 14.1649, "change": -0.77, "open": 12.98, "high": 12.98, "low": 12.98, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-11-02T11:49:22", "percent_change": -5.6, "prev_day_close": 13.75}, {"option": "QLD270416C00091000", "bid": 5.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.4432, "open_interest": 4.0, "volume": 0.0, "delta": 0.43, "gamma": 0.017, "vega": 0.2135, "theta": -0.0269, "rho": 0.1283, "theo": 6.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T09:33:12", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "QLD270416P00091000", "bid": 13.9, "bid_size": 16.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0186, "vega": 0.2054, "theta": -0.0282, "rho": -0.1829, "theo": 14.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "QLD270416C00092000", "bid": 5.1, "bid_size": 18.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.4411, "open_interest": 8.0, "volume": 0.0, "delta": 0.414, "gamma": 0.017, "vega": 0.2117, "theta": -0.0265, "rho": 0.124, "theo": 5.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T13:45:41", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "QLD270416P00092000", "bid": 14.6, "bid_size": 16.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.4329, "open_interest": 100.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0187, "vega": 0.2028, "theta": -0.0279, "rho": -0.1839, "theo": 15.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-10-16T13:18:55", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "QLD270416C00093000", "bid": 4.8, "bid_size": 13.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.4384, "open_interest": 2.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0169, "vega": 0.2096, "theta": -0.0262, "rho": 0.1197, "theo": 5.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:28:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "QLD270416P00093000", "bid": 16.1, "bid_size": 9.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4494, "open_interest": 1.0, "volume": 1.0, "delta": -0.6412, "gamma": 0.0187, "vega": 0.1992, "theta": -0.0275, "rho": -0.1848, "theo": 16.1289, "change": 0.7, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-02T15:59:26", "percent_change": 4.40252, "prev_day_close": 15.8999996185303}, {"option": "QLD270416C00094000", "bid": 4.5, "bid_size": 20.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0168, "vega": 0.2073, "theta": -0.0257, "rho": 0.1155, "theo": 5.1625, "change": 0.0, "open": 0.0, "high": 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": "QLD270416P00094000", "bid": 15.9, "bid_size": 21.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.4227, "open_interest": 2.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0187, "vega": 0.1948, "theta": -0.027, "rho": -0.1863, "theo": 16.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-10-15T10:54:48", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QLD270416C00095000", "bid": 4.3, "bid_size": 19.0, "ask": 6.1, "ask_size": 92.0, "iv": 0.4358, "open_interest": 18.0, "volume": 3.0, "delta": 0.3671, "gamma": 0.0167, "vega": 0.2046, "theta": -0.0253, "rho": 0.1113, "theo": 4.8562, "change": -0.15, "open": 5.82, "high": 5.82, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:18:47", "percent_change": -2.91262, "prev_day_close": 5.14999997615814}, {"option": "QLD270416P00095000", "bid": 16.6, "bid_size": 20.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.4201, "open_interest": 12.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0186, "vega": 0.1909, "theta": -0.0266, "rho": -0.1859, "theo": 17.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-30T15:03:37", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "QLD270416C00096000", "bid": 3.9, "bid_size": 35.0, "ask": 5.8, "ask_size": 46.0, "iv": 0.4312, "open_interest": 2.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0165, "vega": 0.2016, "theta": -0.0248, "rho": 0.1071, "theo": 4.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T15:01:17", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "QLD270416P00096000", "bid": 17.4, "bid_size": 16.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0186, "vega": 0.1863, "theta": -0.0261, "rho": -0.1862, "theo": 18.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "QLD270416C00097000", "bid": 3.1, "bid_size": 55.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.4158, "open_interest": 40.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0163, "vega": 0.1984, "theta": -0.0243, "rho": 0.1029, "theo": 4.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "QLD270416P00097000", "bid": 18.1, "bid_size": 8.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0185, "vega": 0.1812, "theta": -0.0256, "rho": -0.1853, "theo": 19.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "QLD270416C00098000", "bid": 3.5, "bid_size": 5.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0161, "vega": 0.195, "theta": -0.0238, "rho": 0.0988, "theo": 4.032, "change": 0.0, "open": 0.0, "high": 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": "QLD270416P00098000", "bid": 18.7, "bid_size": 10.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0184, "vega": 0.1756, "theta": -0.0251, "rho": -0.1834, "theo": 19.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "QLD270416C00099000", "bid": 3.2, "bid_size": 27.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.4234, "open_interest": 2.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0158, "vega": 0.1914, "theta": -0.0233, "rho": 0.0949, "theo": 3.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-02T09:53:17", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "QLD270416P00099000", "bid": 19.4, "bid_size": 12.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.4095, "open_interest": 5.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0182, "vega": 0.1703, "theta": -0.0245, "rho": -0.1818, "theo": 20.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-22T14:11:55", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "QLD270416C00100000", "bid": 3.0, "bid_size": 52.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.4079, "open_interest": 27.0, "volume": 2.0, "delta": 0.2954, "gamma": 0.0156, "vega": 0.1876, "theta": -0.0228, "rho": 0.091, "theo": 3.5561, "change": 0.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:57:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "QLD270416P00100000", "bid": 20.2, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.4114, "open_interest": 2.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0181, "vega": 0.1638, "theta": -0.024, "rho": -0.1795, "theo": 21.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-08-27T15:19:46", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "QLD270416C00101000", "bid": 2.7, "bid_size": 20.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0153, "vega": 0.1836, "theta": -0.0222, "rho": 0.0871, "theo": 3.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T09:52:51", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "QLD270416P00101000", "bid": 21.0, "bid_size": 11.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0179, "vega": 0.1576, "theta": -0.0235, "rho": -0.1743, "theo": 22.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "QLD270416C00102000", "bid": 2.7, "bid_size": 5.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.015, "vega": 0.1795, "theta": -0.0217, "rho": 0.0833, "theo": 3.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-13T13:50:51", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "QLD270416P00102000", "bid": 21.8, "bid_size": 10.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0177, "vega": 0.1512, "theta": -0.0229, "rho": -0.1711, "theo": 22.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "QLD270416C00103000", "bid": 2.5, "bid_size": 5.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0146, "vega": 0.1753, "theta": -0.0211, "rho": 0.0798, "theo": 2.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "QLD270416P00103000", "bid": 22.9, "bid_size": 9.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0175, "vega": 0.1442, "theta": -0.0223, "rho": -0.1688, "theo": 23.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "QLD270416C00105000", "bid": 2.2, "bid_size": 11.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.4184, "open_interest": 9.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.014, "vega": 0.1667, "theta": -0.02, "rho": 0.0729, "theo": 2.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-30T13:43:39", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "QLD270416P00105000", "bid": 24.3, "bid_size": 10.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3949, "open_interest": 3.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.017, "vega": 0.1297, "theta": -0.0213, "rho": -0.158, "theo": 25.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-10-30T15:03:37", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "QLD270416C00110000", "bid": 1.6, "bid_size": 76.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.3972, "open_interest": 29.0, "volume": 2.0, "delta": 0.1836, "gamma": 0.0122, "vega": 0.1447, "theta": -0.0172, "rho": 0.0577, "theo": 1.8977, "change": -0.24, "open": 2.15, "high": 2.15, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T15:39:27", "percent_change": -11.4286, "prev_day_close": 2.09999996423721}, {"option": "QLD270416P00110000", "bid": 28.4, "bid_size": 9.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.016, "vega": 0.0912, "theta": -0.0182, "rho": -0.1229, "theo": 30.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "QLD270416C00115000", "bid": 1.2, "bid_size": 5.0, "ask": 1.85, "ask_size": 36.0, "iv": 0.4145, "open_interest": 279.0, "volume": 1.0, "delta": 0.1437, "gamma": 0.0103, "vega": 0.1236, "theta": -0.0147, "rho": 0.0454, "theo": 1.4011, "change": -0.185, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T09:37:08", "percent_change": -11.3846, "prev_day_close": 1.62499994039536}, {"option": "QLD270416P00115000", "bid": 33.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.015, "vega": 0.05, "theta": -0.0163, "rho": -0.0545, "theo": 34.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7499990463257}, {"option": "QLD270416C00120000", "bid": 0.75, "bid_size": 58.0, "ask": 1.3, "ask_size": 41.0, "iv": 0.4044, "open_interest": 31.0, "volume": 2.0, "delta": 0.1127, "gamma": 0.0087, "vega": 0.1045, "theta": -0.0124, "rho": 0.0358, "theo": 1.0478, "change": -0.105, "open": 1.1, "high": 1.1, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T15:39:27", "percent_change": -9.33333, "prev_day_close": 1.125}, {"option": "QLD270416P00120000", "bid": 37.8, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0073, "vega": 0.006, "theta": -0.0162, "rho": 0.0, "theo": 39.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "QLD270416C00125000", "bid": 0.45, "bid_size": 36.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.4137, "open_interest": 36.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0072, "vega": 0.0881, "theta": -0.0105, "rho": 0.0283, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T15:55:59", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "QLD270416P00125000", "bid": 42.7, "bid_size": 8.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 44.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "QLD270416C00130000", "bid": 0.35, "bid_size": 13.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.4297, "open_interest": 435.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.006, "vega": 0.0743, "theta": -0.0089, "rho": 0.0226, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-29T15:12:33", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "QLD270416P00130000", "bid": 47.7, "bid_size": 8.0, "ask": 51.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 49.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "QLD270416C00135000", "bid": 0.25, "bid_size": 8.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.005, "vega": 0.0628, "theta": -0.0076, "rho": 0.0182, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "QLD270416P00135000", "bid": 52.7, "bid_size": 8.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 54.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "QLD270416C00140000", "bid": 0.15, "bid_size": 6.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4554, "open_interest": 12.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0042, "vega": 0.0532, "theta": -0.0065, "rho": 0.0147, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T15:30:55", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "QLD270416P00140000", "bid": 57.7, "bid_size": 8.0, "ask": 61.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 59.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "QLD270416C00145000", "bid": 0.05, "bid_size": 38.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.4517, "open_interest": 8.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0035, "vega": 0.0454, "theta": -0.0056, "rho": 0.0121, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T12:45:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QLD270416P00145000", "bid": 62.7, "bid_size": 8.0, "ask": 66.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 64.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "QLD270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.4677, "open_interest": 0.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.003, "vega": 0.0389, "theta": -0.0049, "rho": 0.01, "theo": 0.2508, "change": -0.115, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T09:55:28", "percent_change": -30.6667, "prev_day_close": 0.375}, {"option": "QLD270416P00150000", "bid": 67.7, "bid_size": 8.0, "ask": 71.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 69.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "QLD280121C00030000", "bid": 49.5, "bid_size": 9.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.5671, "open_interest": 21.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0014, "vega": 0.0705, "theta": 0.0, "rho": 0.2927, "theo": 52.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.16, "last_trade_time": "2026-10-23T11:30:32", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "QLD280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.7082, "open_interest": 14.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0014, "vega": 0.0706, "theta": -0.0049, "rho": -0.0446, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:25:42", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "QLD280121C00035000", "bid": 45.0, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.5251, "open_interest": 8.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0019, "vega": 0.0939, "theta": -0.0006, "rho": 0.3327, "theo": 47.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-29T11:03:32", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "QLD280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.6241, "open_interest": 23.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.002, "vega": 0.0945, "theta": -0.0063, "rho": -0.0635, "theo": 1.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T11:10:44", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "QLD280121C00037500", "bid": 43.0, "bid_size": 7.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.5334, "open_interest": 44.0, "volume": 1.0, "delta": 0.9327, "gamma": 0.0022, "vega": 0.1068, "theta": -0.0016, "rho": 0.35, "theo": 45.9042, "change": -0.21, "open": 46.54, "high": 46.54, "low": 46.54, "tick": "down", "last_trade_price": 46.54, "last_trade_time": "2026-11-02T15:12:55", "percent_change": -0.449198, "prev_day_close": 46.75}, {"option": "QLD280121P00037500", "bid": 0.3, "bid_size": 31.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.6053, "open_interest": 21.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0023, "vega": 0.1079, "theta": -0.007, "rho": -0.0747, "theo": 1.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T11:25:42", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "QLD280121C00040000", "bid": 42.6, "bid_size": 10.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.6036, "open_interest": 176.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0026, "vega": 0.1202, "theta": -0.0025, "rho": 0.3658, "theo": 43.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-10-30T12:03:57", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "QLD280121P00040000", "bid": 0.65, "bid_size": 20.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.5834, "open_interest": 68.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0027, "vega": 0.1216, "theta": -0.0078, "rho": -0.0868, "theo": 2.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-30T11:03:57", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "QLD280121C00042500", "bid": 40.4, "bid_size": 11.0, "ask": 43.4, "ask_size": 9.0, "iv": 0.5792, "open_interest": 5.0, "volume": 1.0, "delta": 0.9114, "gamma": 0.003, "vega": 0.1342, "theta": -0.0035, "rho": 0.3799, "theo": 41.8618, "change": -0.85, "open": 41.9, "high": 41.9, "low": 41.9, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-11-02T15:50:25", "percent_change": -1.9883, "prev_day_close": 42.75}, {"option": "QLD280121P00042500", "bid": 2.1, "bid_size": 11.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5915, "open_interest": 61.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.003, "vega": 0.1359, "theta": -0.0085, "rho": -0.1003, "theo": 2.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-14T12:12:32", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "QLD280121C00045000", "bid": 37.9, "bid_size": 8.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.5514, "open_interest": 44.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0033, "vega": 0.1486, "theta": -0.0045, "rho": 0.3925, "theo": 39.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-30T12:42:25", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "QLD280121P00045000", "bid": 1.25, "bid_size": 34.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.55, "open_interest": 72.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0034, "vega": 0.1505, "theta": -0.0093, "rho": -0.1144, "theo": 2.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-22T14:59:07", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "QLD280121C00047500", "bid": 36.0, "bid_size": 18.0, "ask": 39.2, "ask_size": 9.0, "iv": 0.5309, "open_interest": 59.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0037, "vega": 0.1634, "theta": -0.0055, "rho": 0.4036, "theo": 37.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.58, "last_trade_time": "2026-10-30T10:58:23", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "QLD280121P00047500", "bid": 1.65, "bid_size": 8.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.541, "open_interest": 71.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0038, "vega": 0.1654, "theta": -0.01, "rho": -0.1299, "theo": 3.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-06T13:37:59", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "QLD280121C00050000", "bid": 34.9, "bid_size": 5.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.5503, "open_interest": 40.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0042, "vega": 0.1785, "theta": -0.0065, "rho": 0.4127, "theo": 36.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-30T15:15:51", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "QLD280121P00050000", "bid": 2.2, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.5562, "open_interest": 20.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0043, "vega": 0.1811, "theta": -0.0108, "rho": -0.1465, "theo": 3.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-06T13:37:59", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "QLD280121C00052500", "bid": 32.2, "bid_size": 10.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.524, "open_interest": 8.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0046, "vega": 0.1934, "theta": -0.0074, "rho": 0.4204, "theo": 34.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.79, "last_trade_time": "2026-06-22T09:31:13", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "QLD280121P00052500", "bid": 2.5, "bid_size": 12.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.5234, "open_interest": 6.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0048, "vega": 0.1964, "theta": -0.0115, "rho": -0.1641, "theo": 4.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-04-15T12:36:32", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "QLD280121C00055000", "bid": 30.8, "bid_size": 22.0, "ask": 34.0, "ask_size": 57.0, "iv": 0.5225, "open_interest": 846.0, "volume": 1.0, "delta": 0.8407, "gamma": 0.005, "vega": 0.2085, "theta": -0.0084, "rho": 0.4265, "theo": 32.488, "change": 2.5, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-02T10:19:21", "percent_change": 7.50751, "prev_day_close": 33.3000001907349}, {"option": "QLD280121P00055000", "bid": 3.3, "bid_size": 33.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.5207, "open_interest": 1035.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0052, "vega": 0.2116, "theta": -0.0122, "rho": -0.1826, "theo": 5.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T14:57:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "QLD280121C00057500", "bid": 29.0, "bid_size": 12.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.5115, "open_interest": 10.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0055, "vega": 0.2234, "theta": -0.0093, "rho": 0.4308, "theo": 30.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.78, "last_trade_time": "2026-10-16T14:57:03", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "QLD280121P00057500", "bid": 3.5, "bid_size": 11.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.5019, "open_interest": 2.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0057, "vega": 0.2266, "theta": -0.0129, "rho": -0.202, "theo": 5.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-12T10:18:44", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "QLD280121C00058000", "bid": 28.7, "bid_size": 9.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.514, "open_interest": 26.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0056, "vega": 0.2263, "theta": -0.0094, "rho": 0.4315, "theo": 30.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-05-07T14:19:06", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "QLD280121P00058000", "bid": 4.0, "bid_size": 13.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0058, "vega": 0.2296, "theta": -0.013, "rho": -0.2058, "theo": 5.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-04-15T11:13:37", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "QLD280121C00058500", "bid": 28.3, "bid_size": 7.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.5185, "open_interest": 2.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0056, "vega": 0.2292, "theta": -0.0096, "rho": 0.4322, "theo": 30.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-07-17T12:10:59", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "QLD280121P00058500", "bid": 4.0, "bid_size": 12.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5133, "open_interest": 3.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0059, "vega": 0.2328, "theta": -0.0131, "rho": -0.2102, "theo": 5.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-04-15T11:14:25", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "QLD280121C00059000", "bid": 27.9, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.512, "open_interest": 2.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0057, "vega": 0.2321, "theta": -0.0098, "rho": 0.4328, "theo": 29.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-04-15T11:04:15", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "QLD280121P00059000", "bid": 4.0, "bid_size": 12.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.5036, "open_interest": 33.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.006, "vega": 0.2357, "theta": -0.0132, "rho": -0.2143, "theo": 6.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-05-18T10:37:51", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "QLD280121C00059500", "bid": 27.9, "bid_size": 12.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.5141, "open_interest": 7.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0058, "vega": 0.235, "theta": -0.01, "rho": 0.4334, "theo": 29.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-06-18T10:03:29", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "QLD280121P00059500", "bid": 4.0, "bid_size": 9.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.5047, "open_interest": 5.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0061, "vega": 0.2386, "theta": -0.0134, "rho": -0.2184, "theo": 6.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-07-06T10:18:02", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "QLD280121C00060000", "bid": 27.1, "bid_size": 49.0, "ask": 30.7, "ask_size": 50.0, "iv": 0.5033, "open_interest": 2341.0, "volume": 3.0, "delta": 0.8056, "gamma": 0.0059, "vega": 0.2378, "theta": -0.0101, "rho": 0.4339, "theo": 29.0766, "change": 2.2, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T10:03:35", "percent_change": 7.38255, "prev_day_close": 29.8000001907349}, {"option": "QLD280121P00060000", "bid": 5.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.5221, "open_interest": 28.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0062, "vega": 0.2414, "theta": -0.0135, "rho": -0.2221, "theo": 6.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-30T15:28:27", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "QLD280121C00060500", "bid": 27.6, "bid_size": 4.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.5218, "open_interest": 4.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.006, "vega": 0.2407, "theta": -0.0103, "rho": 0.4343, "theo": 28.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.96, "last_trade_time": "2026-10-21T13:29:09", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "QLD280121P00060500", "bid": 4.5, "bid_size": 13.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.5001, "open_interest": 3.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0063, "vega": 0.2442, "theta": -0.0136, "rho": -0.2262, "theo": 6.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-15T11:18:10", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "QLD280121C00061000", "bid": 26.7, "bid_size": 7.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.5049, "open_interest": 2.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0061, "vega": 0.2436, "theta": -0.0104, "rho": 0.4346, "theo": 28.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "QLD280121P00061000", "bid": 4.5, "bid_size": 12.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.4968, "open_interest": 4.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0064, "vega": 0.2471, "theta": -0.0137, "rho": -0.2303, "theo": 6.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-04T09:30:08", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QLD280121C00061500", "bid": 26.1, "bid_size": 7.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.5045, "open_interest": 1.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0062, "vega": 0.2464, "theta": -0.0106, "rho": 0.4348, "theo": 28.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.06, "last_trade_time": "2026-10-14T10:54:40", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "QLD280121P00061500", "bid": 5.0, "bid_size": 13.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.5014, "open_interest": 3.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0065, "vega": 0.25, "theta": -0.0139, "rho": -0.2344, "theo": 6.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-04-15T11:19:32", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "QLD280121C00062000", "bid": 26.1, "bid_size": 6.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.502, "open_interest": 4.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0063, "vega": 0.2492, "theta": -0.0108, "rho": 0.435, "theo": 27.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-22T11:26:34", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "QLD280121P00062000", "bid": 5.0, "bid_size": 13.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.4979, "open_interest": 4.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0066, "vega": 0.2531, "theta": -0.014, "rho": -0.2388, "theo": 6.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-04T10:23:17", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "QLD280121C00062500", "bid": 25.7, "bid_size": 7.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.4994, "open_interest": 1392.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0064, "vega": 0.252, "theta": -0.0109, "rho": 0.4351, "theo": 27.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-09-29T11:42:58", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "QLD280121P00062500", "bid": 5.0, "bid_size": 13.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.4924, "open_interest": 6.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0067, "vega": 0.2559, "theta": -0.0141, "rho": -0.2434, "theo": 7.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-04-15T11:29:50", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "QLD280121C00063000", "bid": 25.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.5067, "open_interest": 402.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0064, "vega": 0.2548, "theta": -0.0111, "rho": 0.4351, "theo": 27.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "QLD280121P00063000", "bid": 5.5, "bid_size": 12.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.5043, "open_interest": 4.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0068, "vega": 0.2588, "theta": -0.0142, "rho": -0.2475, "theo": 7.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-09-23T09:40:48", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "QLD280121C00063500", "bid": 25.2, "bid_size": 7.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0065, "vega": 0.2575, "theta": -0.0112, "rho": 0.4351, "theo": 26.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-04-15T11:03:24", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "QLD280121P00063500", "bid": 5.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.4928, "open_interest": 20.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0069, "vega": 0.2614, "theta": -0.0143, "rho": -0.2516, "theo": 7.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-15T09:30:10", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "QLD280121C00064000", "bid": 24.5, "bid_size": 7.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.4934, "open_interest": 6.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0066, "vega": 0.2602, "theta": -0.0114, "rho": 0.435, "theo": 26.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-06-17T11:12:51", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "QLD280121P00064000", "bid": 5.5, "bid_size": 12.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.4891, "open_interest": 14.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.007, "vega": 0.264, "theta": -0.0144, "rho": -0.2559, "theo": 7.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T09:43:02", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QLD280121C00064500", "bid": 24.1, "bid_size": 13.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.4906, "open_interest": 2.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0067, "vega": 0.2629, "theta": -0.0116, "rho": 0.4349, "theo": 26.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-04-15T11:02:19", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "QLD280121P00064500", "bid": 6.0, "bid_size": 13.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.4929, "open_interest": 10.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0071, "vega": 0.2667, "theta": -0.0146, "rho": -0.26, "theo": 7.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-04T10:45:34", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "QLD280121C00065000", "bid": 24.2, "bid_size": 26.0, "ask": 27.5, "ask_size": 18.0, "iv": 0.4954, "open_interest": 1439.0, "volume": 1.0, "delta": 0.767, "gamma": 0.0068, "vega": 0.2656, "theta": -0.0117, "rho": 0.4348, "theo": 25.881, "change": -0.9, "open": 25.75, "high": 25.75, "low": 25.75, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-11-02T15:58:38", "percent_change": -3.37711, "prev_day_close": 26.6499996185303}, {"option": "QLD280121P00065000", "bid": 6.0, "bid_size": 13.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.4798, "open_interest": 62.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0072, "vega": 0.2693, "theta": -0.0147, "rho": -0.2647, "theo": 7.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-30T11:01:02", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "QLD280121C00065500", "bid": 23.9, "bid_size": 19.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.4906, "open_interest": 1098.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0069, "vega": 0.2682, "theta": -0.0118, "rho": 0.4346, "theo": 25.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-07-17T10:39:24", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "QLD280121P00065500", "bid": 6.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4908, "open_interest": 13.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0073, "vega": 0.2721, "theta": -0.0148, "rho": -0.2693, "theo": 8.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-04-15T12:50:51", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "QLD280121C00066000", "bid": 23.7, "bid_size": 6.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.4969, "open_interest": 13.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.007, "vega": 0.2708, "theta": -0.012, "rho": 0.4344, "theo": 25.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-06T09:58:25", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "QLD280121P00066000", "bid": 6.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4923, "open_interest": 13.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0074, "vega": 0.2748, "theta": -0.0149, "rho": -0.2732, "theo": 8.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-04-15T12:49:50", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "QLD280121C00066500", "bid": 23.1, "bid_size": 7.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.4865, "open_interest": 3.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0071, "vega": 0.2733, "theta": -0.0121, "rho": 0.4342, "theo": 24.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-04-15T10:58:37", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "QLD280121P00066500", "bid": 6.5, "bid_size": 12.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4937, "open_interest": 13.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0074, "vega": 0.2774, "theta": -0.015, "rho": -0.2772, "theo": 8.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-04-15T12:48:46", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "QLD280121C00067000", "bid": 23.1, "bid_size": 15.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.4962, "open_interest": 4.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0071, "vega": 0.2758, "theta": -0.0123, "rho": 0.4338, "theo": 24.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-28T09:43:40", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "QLD280121P00067000", "bid": 7.9, "bid_size": 7.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.5003, "open_interest": 10.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0075, "vega": 0.2797, "theta": -0.0151, "rho": -0.2819, "theo": 8.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-29T10:26:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "QLD280121C00067500", "bid": 22.6, "bid_size": 11.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4876, "open_interest": 1208.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0072, "vega": 0.2783, "theta": -0.0124, "rho": 0.4334, "theo": 24.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-10-30T15:17:43", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "QLD280121P00067500", "bid": 7.0, "bid_size": 14.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.4873, "open_interest": 27.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0076, "vega": 0.2822, "theta": -0.0152, "rho": -0.2863, "theo": 8.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-05-27T10:25:57", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "QLD280121C00068000", "bid": 22.4, "bid_size": 10.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.4934, "open_interest": 7.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0073, "vega": 0.2808, "theta": -0.0125, "rho": 0.4329, "theo": 24.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-10-02T10:16:51", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "QLD280121P00068000", "bid": 7.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4884, "open_interest": 13.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0077, "vega": 0.2846, "theta": -0.0153, "rho": -0.2902, "theo": 9.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-04-15T12:43:27", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "QLD280121C00068500", "bid": 22.1, "bid_size": 10.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.4883, "open_interest": 11.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0074, "vega": 0.2833, "theta": -0.0127, "rho": 0.4323, "theo": 23.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-10-27T15:46:22", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "QLD280121P00068500", "bid": 7.5, "bid_size": 12.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4877, "open_interest": 14.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0078, "vega": 0.2871, "theta": -0.0154, "rho": -0.2948, "theo": 9.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-04-15T12:41:53", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "QLD280121C00069000", "bid": 21.9, "bid_size": 6.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.485, "open_interest": 2.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0075, "vega": 0.2857, "theta": -0.0128, "rho": 0.4316, "theo": 23.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.61, "last_trade_time": "2026-05-18T15:26:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "QLD280121P00069000", "bid": 7.5, "bid_size": 14.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4817, "open_interest": 15.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0079, "vega": 0.2897, "theta": -0.0155, "rho": -0.2994, "theo": 9.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-04-15T12:39:42", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "QLD280121C00069500", "bid": 21.6, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0076, "vega": 0.2881, "theta": -0.0129, "rho": 0.4309, "theo": 23.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-06-15T12:25:30", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "QLD280121P00069500", "bid": 7.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.4826, "open_interest": 15.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.008, "vega": 0.2921, "theta": -0.0156, "rho": -0.3043, "theo": 9.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-05-14T11:01:25", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "QLD280121C00070000", "bid": 22.0, "bid_size": 1.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.4955, "open_interest": 736.0, "volume": 2.0, "delta": 0.7253, "gamma": 0.0076, "vega": 0.2904, "theta": -0.013, "rho": 0.4302, "theo": 22.9125, "change": -0.61, "open": 22.94, "high": 22.94, "low": 22.94, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-11-02T14:51:28", "percent_change": -2.59023, "prev_day_close": 23.5499992370605}, {"option": "QLD280121P00070000", "bid": 8.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.4884, "open_interest": 49.0, "volume": 5.0, "delta": -0.2778, "gamma": 0.0081, "vega": 0.2944, "theta": -0.0156, "rho": -0.3092, "theo": 9.7694, "change": 0.65, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T14:24:43", "percent_change": 7.26257, "prev_day_close": 8.95000004768372}, {"option": "QLD280121C00070500", "bid": 21.3, "bid_size": 5.0, "ask": 24.2, "ask_size": 17.0, "iv": 0.4869, "open_interest": 11.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0077, "vega": 0.2927, "theta": -0.0132, "rho": 0.4293, "theo": 22.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-10-19T10:58:33", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "QLD280121P00070500", "bid": 8.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.4756, "open_interest": 15.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0082, "vega": 0.2967, "theta": -0.0157, "rho": -0.3128, "theo": 9.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-04-15T12:35:20", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "QLD280121C00071000", "bid": 20.8, "bid_size": 6.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.4834, "open_interest": 7.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0078, "vega": 0.295, "theta": -0.0133, "rho": 0.4285, "theo": 22.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-05-18T13:20:17", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "QLD280121P00071000", "bid": 8.0, "bid_size": 13.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.4745, "open_interest": 15.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0083, "vega": 0.2988, "theta": -0.0158, "rho": -0.3174, "theo": 10.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-04-15T12:34:22", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QLD280121C00071500", "bid": 20.6, "bid_size": 6.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.4832, "open_interest": 1.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0079, "vega": 0.2972, "theta": -0.0134, "rho": 0.4276, "theo": 22.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-04-15T14:15:20", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "QLD280121P00071500", "bid": 8.5, "bid_size": 13.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.4784, "open_interest": 15.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0084, "vega": 0.3009, "theta": -0.0159, "rho": -0.3216, "theo": 10.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-04-15T12:33:27", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "QLD280121C00072000", "bid": 20.3, "bid_size": 6.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.4829, "open_interest": 1.0, "volume": 0.0, "delta": 0.708, "gamma": 0.008, "vega": 0.2994, "theta": -0.0135, "rho": 0.4267, "theo": 21.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-05T12:24:20", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "QLD280121P00072000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.4771, "open_interest": 11.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0085, "vega": 0.303, "theta": -0.016, "rho": -0.3263, "theo": 10.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-02-25T13:46:26", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "QLD280121C00072500", "bid": 20.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.4859, "open_interest": 26.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.008, "vega": 0.3015, "theta": -0.0136, "rho": 0.4258, "theo": 21.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-07-15T15:51:37", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "QLD280121P00072500", "bid": 9.0, "bid_size": 10.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4775, "open_interest": 15.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0086, "vega": 0.3053, "theta": -0.016, "rho": -0.3306, "theo": 10.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-04-15T12:30:46", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "QLD280121C00075000", "bid": 18.9, "bid_size": 9.0, "ask": 21.8, "ask_size": 64.0, "iv": 0.4782, "open_interest": 81.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0084, "vega": 0.3116, "theta": -0.0142, "rho": 0.4204, "theo": 20.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-10-30T12:27:40", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "QLD280121P00075000", "bid": 10.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.4699, "open_interest": 33.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.009, "vega": 0.3149, "theta": -0.0164, "rho": -0.3518, "theo": 11.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-19T11:59:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "QLD280121C00077500", "bid": 17.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.4706, "open_interest": 18.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0087, "vega": 0.3207, "theta": -0.0146, "rho": 0.4134, "theo": 18.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-29T12:44:13", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "QLD280121P00077500", "bid": 11.0, "bid_size": 10.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.4624, "open_interest": 72.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0094, "vega": 0.3236, "theta": -0.0167, "rho": -0.3741, "theo": 12.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-06-25T15:09:29", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "QLD280121C00080000", "bid": 16.2, "bid_size": 11.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.4678, "open_interest": 275.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.009, "vega": 0.3285, "theta": -0.015, "rho": 0.4057, "theo": 17.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-20T09:35:16", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "QLD280121P00080000", "bid": 12.5, "bid_size": 9.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.4638, "open_interest": 110.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0098, "vega": 0.3307, "theta": -0.0169, "rho": -0.3945, "theo": 14.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-15T14:06:35", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "QLD280121C00082500", "bid": 15.2, "bid_size": 8.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.4678, "open_interest": 10.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0093, "vega": 0.3352, "theta": -0.0153, "rho": 0.3971, "theo": 16.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-05T10:08:28", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "QLD280121P00082500", "bid": 13.5, "bid_size": 8.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.4544, "open_interest": 52.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0102, "vega": 0.3364, "theta": -0.0171, "rho": -0.4142, "theo": 15.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-07-27T10:21:33", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "QLD280121C00085000", "bid": 15.0, "bid_size": 10.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4781, "open_interest": 73.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0096, "vega": 0.3406, "theta": -0.0156, "rho": 0.3873, "theo": 15.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "QLD280121P00085000", "bid": 16.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.4611, "open_interest": 66.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0105, "vega": 0.3407, "theta": -0.0172, "rho": -0.4344, "theo": 16.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T15:31:56", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "QLD280121C00087500", "bid": 12.9, "bid_size": 12.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.4532, "open_interest": 9.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0098, "vega": 0.3448, "theta": -0.0158, "rho": 0.377, "theo": 14.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-08-06T13:04:45", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "QLD280121P00087500", "bid": 16.0, "bid_size": 10.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.4442, "open_interest": 16.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0108, "vega": 0.3434, "theta": -0.0172, "rho": -0.4515, "theo": 18.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-16T11:32:16", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "QLD280121C00090000", "bid": 11.9, "bid_size": 13.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.449, "open_interest": 61.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0099, "vega": 0.3478, "theta": -0.0159, "rho": 0.3663, "theo": 13.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T13:21:25", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "QLD280121P00090000", "bid": 17.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.4354, "open_interest": 231.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0111, "vega": 0.3446, "theta": -0.0172, "rho": -0.4664, "theo": 19.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-30T10:59:37", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QLD280121C00092500", "bid": 11.0, "bid_size": 14.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.4477, "open_interest": 13.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.01, "vega": 0.3496, "theta": -0.016, "rho": 0.3546, "theo": 12.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-02T11:10:18", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "QLD280121P00092500", "bid": 19.0, "bid_size": 12.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.4356, "open_interest": 32.0, "volume": 2.0, "delta": -0.5049, "gamma": 0.0114, "vega": 0.3441, "theta": -0.0172, "rho": -0.4839, "theo": 21.1552, "change": 0.51, "open": 21.41, "high": 21.41, "low": 21.41, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-11-02T15:27:58", "percent_change": 2.44019, "prev_day_close": 20.8999996185303}, {"option": "QLD280121C00095000", "bid": 10.0, "bid_size": 14.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.4417, "open_interest": 43.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0101, "vega": 0.3503, "theta": -0.016, "rho": 0.343, "theo": 11.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-21T09:50:24", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "QLD280121P00095000", "bid": 21.0, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.4386, "open_interest": 27.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0116, "vega": 0.3422, "theta": -0.017, "rho": -0.4955, "theo": 22.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T09:30:12", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "QLD280121C00097500", "bid": 9.4, "bid_size": 8.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.4421, "open_interest": 11.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0102, "vega": 0.3498, "theta": -0.0159, "rho": 0.3311, "theo": 10.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "QLD280121P00097500", "bid": 22.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4402, "open_interest": 27.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0118, "vega": 0.3384, "theta": -0.0169, "rho": -0.5022, "theo": 24.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.36, "last_trade_time": "2026-10-06T15:39:22", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "QLD280121C00100000", "bid": 8.5, "bid_size": 7.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.437, "open_interest": 153.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0102, "vega": 0.3482, "theta": -0.0158, "rho": 0.3187, "theo": 10.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "QLD280121P00100000", "bid": 24.0, "bid_size": 6.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.4297, "open_interest": 16.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0119, "vega": 0.3339, "theta": -0.0167, "rho": -0.5153, "theo": 26.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-10-22T12:42:47", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "QLD280121C00102500", "bid": 7.5, "bid_size": 7.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.4306, "open_interest": 9.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0102, "vega": 0.3455, "theta": -0.0157, "rho": 0.306, "theo": 9.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "QLD280121P00102500", "bid": 26.0, "bid_size": 12.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.4297, "open_interest": 18.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.012, "vega": 0.3274, "theta": -0.0164, "rho": -0.5183, "theo": 27.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-06-29T14:17:44", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "QLD280121C00105000", "bid": 7.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.4318, "open_interest": 15.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0101, "vega": 0.342, "theta": -0.0155, "rho": 0.2938, "theo": 8.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-25T15:26:05", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "QLD280121P00105000", "bid": 28.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.4313, "open_interest": 14.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0121, "vega": 0.3186, "theta": -0.0161, "rho": -0.5163, "theo": 29.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-04-15T12:21:53", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "QLD280121C00107500", "bid": 6.2, "bid_size": 7.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.4289, "open_interest": 3.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.01, "vega": 0.3376, "theta": -0.0152, "rho": 0.2814, "theo": 8.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T15:46:03", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "QLD280121P00107500", "bid": 29.5, "bid_size": 8.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.4219, "open_interest": 20.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0122, "vega": 0.3109, "theta": -0.0158, "rho": -0.524, "theo": 31.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-04-15T13:31:34", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "QLD280121C00110000", "bid": 5.7, "bid_size": 15.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4249, "open_interest": 81.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0099, "vega": 0.3324, "theta": -0.015, "rho": 0.2689, "theo": 7.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T10:23:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "QLD280121P00110000", "bid": 31.5, "bid_size": 8.0, "ask": 35.2, "ask_size": 8.0, "iv": 0.4205, "open_interest": 10.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0122, "vega": 0.3004, "theta": -0.0155, "rho": -0.5198, "theo": 33.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.49, "last_trade_time": "2026-10-27T11:31:13", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "QLD280121C00112500", "bid": 5.5, "bid_size": 39.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.4274, "open_interest": 19.0, "volume": 4.0, "delta": 0.3505, "gamma": 0.0098, "vega": 0.3265, "theta": -0.0147, "rho": 0.2568, "theo": 6.9267, "change": -0.45, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:26:37", "percent_change": -6.2069, "prev_day_close": 7.25}, {"option": "QLD280121P00112500", "bid": 33.5, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.4193, "open_interest": 30.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0122, "vega": 0.2879, "theta": -0.0151, "rho": -0.5059, "theo": 35.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-04-17T12:56:35", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "QLD280121C00115000", "bid": 4.5, "bid_size": 12.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.4243, "open_interest": 11.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0096, "vega": 0.3202, "theta": -0.0144, "rho": 0.2452, "theo": 6.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-30T12:42:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "QLD280121P00115000", "bid": 35.5, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0122, "vega": 0.2738, "theta": -0.0146, "rho": -0.4955, "theo": 37.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "QLD280121C00120000", "bid": 3.8, "bid_size": 36.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.4166, "open_interest": 32.0, "volume": 2.0, "delta": 0.2978, "gamma": 0.0092, "vega": 0.3058, "theta": -0.0137, "rho": 0.222, "theo": 5.5311, "change": -0.15, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T12:10:11", "percent_change": -2.52101, "prev_day_close": 5.95000004768372}, {"option": "QLD280121P00120000", "bid": 40.0, "bid_size": 8.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0123, "vega": 0.2483, "theta": -0.0139, "rho": -0.4807, "theo": 41.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "QLD280121C00125000", "bid": 3.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4253, "open_interest": 6.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0088, "vega": 0.2903, "theta": -0.0129, "rho": 0.2009, "theo": 4.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "QLD280121P00125000", "bid": 44.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.4148, "open_interest": 3.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0122, "vega": 0.2098, "theta": -0.013, "rho": -0.4161, "theo": 46.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-06-10T13:27:41", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "QLD280121C00130000", "bid": 2.1, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.404, "open_interest": 8.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0083, "vega": 0.2737, "theta": -0.0122, "rho": 0.1808, "theo": 4.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-15T10:47:04", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "QLD280121P00130000", "bid": 48.5, "bid_size": 8.0, "ask": 52.3, "ask_size": 8.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0122, "vega": 0.1835, "theta": -0.0123, "rho": -0.3941, "theo": 50.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "QLD280121C00135000", "bid": 1.5, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4003, "open_interest": 22.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0078, "vega": 0.2571, "theta": -0.0114, "rho": 0.1628, "theo": 3.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T09:56:43", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "QLD280121P00135000", "bid": 53.0, "bid_size": 10.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0119, "vega": 0.1294, "theta": -0.0113, "rho": -0.2601, "theo": 55.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "QLD280121C00140000", "bid": 1.1, "bid_size": 9.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3996, "open_interest": 2.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0073, "vega": 0.2402, "theta": -0.0106, "rho": 0.1461, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-07-29T12:43:23", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "QLD280121P00140000", "bid": 58.0, "bid_size": 8.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0121, "vega": 0.1058, "theta": -0.0109, "rho": -0.2465, "theo": 59.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "QLD280121C00145000", "bid": 1.85, "bid_size": 20.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.4135, "open_interest": 33.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0068, "vega": 0.224, "theta": -0.0099, "rho": 0.1313, "theo": 2.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T15:49:22", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "QLD280121P00145000", "bid": 62.5, "bid_size": 8.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0109, "vega": 0.0579, "theta": -0.0093, "rho": -0.026, "theo": 64.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "QLD280121C00150000", "bid": 1.0, "bid_size": 25.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.4168, "open_interest": 2.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0064, "vega": 0.2083, "theta": -0.0092, "rho": 0.1178, "theo": 2.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T12:45:14", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "QLD280121P00150000", "bid": 67.5, "bid_size": 8.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0055, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 69.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "QLD290119C00045000", "bid": 40.7, "bid_size": 7.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.5268, "open_interest": 57.0, "volume": 6.0, "delta": 0.8708, "gamma": 0.003, "vega": 0.2245, "theta": -0.0022, "rho": 0.567, "theo": 42.5021, "change": -0.8, "open": 42.49, "high": 42.49, "low": 42.45, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-11-02T15:31:38", "percent_change": -1.84971, "prev_day_close": 43.25}, {"option": "QLD290119P00045000", "bid": 3.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0031, "vega": 0.2264, "theta": -0.0071, "rho": -0.2615, "theo": 5.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "QLD290119C00050000", "bid": 37.4, "bid_size": 8.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.518, "open_interest": 4.0, "volume": 4.0, "delta": 0.8457, "gamma": 0.0035, "vega": 0.2574, "theta": -0.0034, "rho": 0.6054, "theo": 39.1895, "change": -0.65, "open": 42.68, "high": 42.68, "low": 39.35, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-11-02T15:31:38", "percent_change": -1.625, "prev_day_close": 40.0}, {"option": "QLD290119P00050000", "bid": 4.0, "bid_size": 11.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.5156, "open_interest": 3.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0037, "vega": 0.2611, "theta": -0.0079, "rho": -0.3177, "theo": 6.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-30T12:30:20", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "QLD290119C00055000", "bid": 34.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4931, "open_interest": 2.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.004, "vega": 0.2894, "theta": -0.0046, "rho": 0.6346, "theo": 36.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-30T13:08:07", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "QLD290119P00055000", "bid": 5.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0043, "vega": 0.2945, "theta": -0.0087, "rho": -0.3772, "theo": 7.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "QLD290119C00060000", "bid": 31.3, "bid_size": 8.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.4853, "open_interest": 5.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0046, "vega": 0.3203, "theta": -0.0057, "rho": 0.6542, "theo": 33.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.73, "last_trade_time": "2026-10-16T14:57:03", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "QLD290119P00060000", "bid": 7.7, "bid_size": 29.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.4934, "open_interest": 2100.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.005, "vega": 0.3271, "theta": -0.0094, "rho": -0.4382, "theo": 9.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T12:48:15", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "QLD290119C00065000", "bid": 28.3, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.4758, "open_interest": 5.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0051, "vega": 0.3488, "theta": -0.0066, "rho": 0.6665, "theo": 30.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-30T13:28:50", "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "QLD290119P00065000", "bid": 9.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.4745, "open_interest": 40.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0056, "vega": 0.357, "theta": -0.01, "rho": -0.5016, "theo": 11.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-05T11:54:41", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "QLD290119C00070000", "bid": 26.7, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.4799, "open_interest": 32.0, "volume": 2.0, "delta": 0.7275, "gamma": 0.0056, "vega": 0.3751, "theta": -0.0075, "rho": 0.67, "theo": 27.6851, "change": -0.55, "open": 29.1, "high": 29.1, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T14:32:40", "percent_change": -1.92645, "prev_day_close": 28.5500001907349}, {"option": "QLD290119P00070000", "bid": 11.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4645, "open_interest": 40.0, "volume": 4.0, "delta": -0.2663, "gamma": 0.0062, "vega": 0.3835, "theta": -0.0105, "rho": -0.5662, "theo": 13.215, "change": -0.02, "open": 12.98, "high": 12.98, "low": 12.98, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-11-02T15:30:54", "percent_change": -0.153846, "prev_day_close": 13.0}, {"option": "QLD290119C00075000", "bid": 24.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.4676, "open_interest": 2.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.006, "vega": 0.3981, "theta": -0.0083, "rho": 0.6681, "theo": 25.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-10-30T14:36:12", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "QLD290119P00075000", "bid": 13.5, "bid_size": 8.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.4581, "open_interest": 10.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0068, "vega": 0.4062, "theta": -0.011, "rho": -0.6272, "theo": 15.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.51, "last_trade_time": "2026-10-30T10:06:50", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "QLD290119C00076000", "bid": 23.3, "bid_size": 9.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0061, "vega": 0.4024, "theta": -0.0084, "rho": 0.6668, "theo": 24.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.42, "last_trade_time": "2026-09-14T14:15:44", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "QLD290119P00076000", "bid": 14.0, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.007, "vega": 0.4102, "theta": -0.0111, "rho": -0.6388, "theo": 15.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "QLD290119C00077000", "bid": 22.8, "bid_size": 9.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0062, "vega": 0.4065, "theta": -0.0086, "rho": 0.6655, "theo": 24.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.96, "last_trade_time": "2026-09-14T14:15:44", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "QLD290119P00077000", "bid": 14.5, "bid_size": 8.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0071, "vega": 0.4142, "theta": -0.0111, "rho": -0.6526, "theo": 16.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "QLD290119C00078000", "bid": 22.3, "bid_size": 6.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.4571, "open_interest": 20.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0063, "vega": 0.4104, "theta": -0.0087, "rho": 0.6637, "theo": 23.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.04, "last_trade_time": "2026-10-26T10:22:55", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "QLD290119P00078000", "bid": 15.0, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0072, "vega": 0.4179, "theta": -0.0112, "rho": -0.6631, "theo": 16.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "QLD290119C00079000", "bid": 22.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0064, "vega": 0.4142, "theta": -0.0088, "rho": 0.6617, "theo": 23.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "QLD290119P00079000", "bid": 15.5, "bid_size": 8.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0073, "vega": 0.4215, "theta": -0.0113, "rho": -0.6764, "theo": 17.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "QLD290119C00080000", "bid": 21.6, "bid_size": 9.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0065, "vega": 0.4179, "theta": -0.0089, "rho": 0.6597, "theo": 22.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-28T14:36:43", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "QLD290119P00080000", "bid": 16.0, "bid_size": 8.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0074, "vega": 0.4248, "theta": -0.0113, "rho": -0.6878, "theo": 17.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.56, "last_trade_time": "2026-09-16T10:54:45", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "QLD290119C00081000", "bid": 20.2, "bid_size": 14.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0065, "vega": 0.4214, "theta": -0.0091, "rho": 0.6576, "theo": 22.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "QLD290119P00081000", "bid": 16.5, "bid_size": 8.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0076, "vega": 0.428, "theta": -0.0114, "rho": -0.6995, "theo": 18.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "QLD290119C00082000", "bid": 20.7, "bid_size": 8.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.4497, "open_interest": 3.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0066, "vega": 0.4248, "theta": -0.0092, "rho": 0.6554, "theo": 22.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.82, "last_trade_time": "2026-10-30T13:49:26", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "QLD290119P00082000", "bid": 17.0, "bid_size": 8.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0077, "vega": 0.4311, "theta": -0.0114, "rho": -0.7107, "theo": 18.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "QLD290119C00083000", "bid": 20.2, "bid_size": 6.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0067, "vega": 0.4281, "theta": -0.0093, "rho": 0.653, "theo": 21.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T14:34:49", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "QLD290119P00083000", "bid": 17.5, "bid_size": 8.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0078, "vega": 0.4336, "theta": -0.0115, "rho": -0.7196, "theo": 19.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-10-30T12:37:41", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "QLD290119C00084000", "bid": 19.8, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.4499, "open_interest": 2.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0068, "vega": 0.4312, "theta": -0.0094, "rho": 0.6505, "theo": 21.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-10-30T09:50:27", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "QLD290119P00084000", "bid": 18.0, "bid_size": 8.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0079, "vega": 0.4364, "theta": -0.0115, "rho": -0.7333, "theo": 19.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-15T13:27:35", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "QLD290119C00085000", "bid": 19.4, "bid_size": 9.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.4475, "open_interest": 2.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0068, "vega": 0.4341, "theta": -0.0095, "rho": 0.6475, "theo": 20.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "QLD290119P00085000", "bid": 18.5, "bid_size": 8.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.446, "open_interest": 10.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.008, "vega": 0.4387, "theta": -0.0116, "rho": -0.7411, "theo": 20.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-10-27T11:31:13", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "QLD290119C00086000", "bid": 19.1, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.4461, "open_interest": 1.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0069, "vega": 0.4369, "theta": -0.0096, "rho": 0.6443, "theo": 20.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-16T12:13:07", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "QLD290119P00086000", "bid": 19.0, "bid_size": 7.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0081, "vega": 0.441, "theta": -0.0116, "rho": -0.7532, "theo": 21.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "QLD290119C00087000", "bid": 18.8, "bid_size": 8.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0069, "vega": 0.4396, "theta": -0.0096, "rho": 0.6409, "theo": 20.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-15T10:50:00", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "QLD290119P00087000", "bid": 19.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0082, "vega": 0.443, "theta": -0.0116, "rho": -0.7624, "theo": 21.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "QLD290119C00088000", "bid": 18.4, "bid_size": 8.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.4476, "open_interest": 2.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.007, "vega": 0.4421, "theta": -0.0097, "rho": 0.6373, "theo": 19.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-10-16T15:21:08", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "QLD290119P00088000", "bid": 20.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0083, "vega": 0.4447, "theta": -0.0117, "rho": -0.7723, "theo": 22.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "QLD290119C00089000", "bid": 18.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.007, "vega": 0.4445, "theta": -0.0098, "rho": 0.6338, "theo": 19.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "QLD290119P00089000", "bid": 20.5, "bid_size": 9.0, "ask": 24.6, "ask_size": 8.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0084, "vega": 0.4466, "theta": -0.0117, "rho": -0.7832, "theo": 22.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "QLD290119C00090000", "bid": 17.6, "bid_size": 8.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.4417, "open_interest": 4.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0071, "vega": 0.4467, "theta": -0.0099, "rho": 0.6301, "theo": 19.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-14T11:41:31", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "QLD290119P00090000", "bid": 21.5, "bid_size": 8.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4395, "open_interest": 4.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0085, "vega": 0.4479, "theta": -0.0117, "rho": -0.7917, "theo": 23.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "QLD290119C00091000", "bid": 17.1, "bid_size": 9.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0072, "vega": 0.4488, "theta": -0.01, "rho": 0.6266, "theo": 18.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "QLD290119P00091000", "bid": 22.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4419, "open_interest": 40.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0086, "vega": 0.4492, "theta": -0.0117, "rho": -0.8018, "theo": 23.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-10-15T13:30:54", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "QLD290119C00092000", "bid": 16.9, "bid_size": 8.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.4421, "open_interest": 1.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0072, "vega": 0.4508, "theta": -0.01, "rho": 0.6229, "theo": 18.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-08T13:26:33", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "QLD290119P00092000", "bid": 22.5, "bid_size": 11.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0087, "vega": 0.4503, "theta": -0.0118, "rho": -0.8084, "theo": 24.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "QLD290119C00093000", "bid": 16.3, "bid_size": 9.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0072, "vega": 0.4526, "theta": -0.0101, "rho": 0.619, "theo": 17.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "QLD290119P00093000", "bid": 23.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0088, "vega": 0.4508, "theta": -0.0118, "rho": -0.8165, "theo": 25.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "QLD290119C00094000", "bid": 16.2, "bid_size": 9.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0073, "vega": 0.4542, "theta": -0.0101, "rho": 0.615, "theo": 17.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "QLD290119P00094000", "bid": 23.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0089, "vega": 0.4516, "theta": -0.0118, "rho": -0.8256, "theo": 25.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-24T13:58:05", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "QLD290119C00095000", "bid": 15.8, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4386, "open_interest": 6.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0073, "vega": 0.4558, "theta": -0.0102, "rho": 0.6108, "theo": 17.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-21T12:39:18", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "QLD290119P00095000", "bid": 24.5, "bid_size": 11.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.4393, "open_interest": 40.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.009, "vega": 0.4514, "theta": -0.0118, "rho": -0.8312, "theo": 26.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-09-18T13:29:58", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "QLD290119C00096000", "bid": 15.3, "bid_size": 9.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0074, "vega": 0.4572, "theta": -0.0102, "rho": 0.6064, "theo": 16.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "QLD290119P00096000", "bid": 25.0, "bid_size": 8.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0091, "vega": 0.4519, "theta": -0.0118, "rho": -0.8404, "theo": 26.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-24T13:57:41", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "QLD290119C00097000", "bid": 15.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0074, "vega": 0.4584, "theta": -0.0103, "rho": 0.6019, "theo": 16.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "QLD290119P00097000", "bid": 25.5, "bid_size": 8.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0092, "vega": 0.4519, "theta": -0.0118, "rho": -0.847, "theo": 27.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "QLD290119C00098000", "bid": 14.8, "bid_size": 9.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0074, "vega": 0.4595, "theta": -0.0103, "rho": 0.5973, "theo": 16.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "QLD290119P00098000", "bid": 26.0, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0092, "vega": 0.4515, "theta": -0.0118, "rho": -0.8523, "theo": 28.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "QLD290119C00099000", "bid": 14.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0075, "vega": 0.4604, "theta": -0.0104, "rho": 0.5926, "theo": 15.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:29:59", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "QLD290119P00099000", "bid": 27.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0093, "vega": 0.4517, "theta": -0.0118, "rho": -0.8632, "theo": 28.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "QLD290119C00100000", "bid": 13.8, "bid_size": 6.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4251, "open_interest": 5.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0075, "vega": 0.4613, "theta": -0.0104, "rho": 0.588, "theo": 15.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-10-06T12:41:18", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "QLD290119P00100000", "bid": 27.5, "bid_size": 11.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0094, "vega": 0.4509, "theta": -0.0118, "rho": -0.8632, "theo": 29.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "QLD290119C00105000", "bid": 12.5, "bid_size": 8.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.4276, "open_interest": 4.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0076, "vega": 0.4637, "theta": -0.0105, "rho": 0.5644, "theo": 14.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.68, "last_trade_time": "2026-10-06T15:54:40", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "QLD290119P00105000", "bid": 31.0, "bid_size": 8.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.4261, "open_interest": 1.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0098, "vega": 0.4448, "theta": -0.0117, "rho": -0.8858, "theo": 32.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-10-13T09:32:37", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "QLD290119C00110000", "bid": 11.0, "bid_size": 12.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.4201, "open_interest": 2.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0077, "vega": 0.463, "theta": -0.0106, "rho": 0.5388, "theo": 12.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T15:10:16", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "QLD290119P00110000", "bid": 34.5, "bid_size": 8.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.421, "open_interest": 22.0, "volume": 4.0, "delta": -0.583, "gamma": 0.0102, "vega": 0.4338, "theta": -0.0115, "rho": -0.9045, "theo": 36.4752, "change": 0.07, "open": 35.97, "high": 35.97, "low": 35.97, "tick": "up", "last_trade_price": 35.97, "last_trade_time": "2026-11-02T15:30:54", "percent_change": 0.194987, "prev_day_close": 35.8999996185303}, {"option": "QLD290119C00115000", "bid": 10.0, "bid_size": 9.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0077, "vega": 0.4598, "theta": -0.0105, "rho": 0.513, "theo": 11.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "QLD290119P00115000", "bid": 38.0, "bid_size": 8.0, "ask": 42.1, "ask_size": 5.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0105, "vega": 0.4168, "theta": -0.0114, "rho": -0.8969, "theo": 40.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "QLD290119C00120000", "bid": 8.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.4147, "open_interest": 2.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0076, "vega": 0.4544, "theta": -0.0104, "rho": 0.4873, "theo": 10.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-28T10:59:59", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "QLD290119P00120000", "bid": 42.0, "bid_size": 8.0, "ask": 46.1, "ask_size": 8.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0108, "vega": 0.396, "theta": -0.0111, "rho": -0.8782, "theo": 44.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "QLD290119C00125000", "bid": 7.5, "bid_size": 28.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.4106, "open_interest": 1.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0075, "vega": 0.4467, "theta": -0.0103, "rho": 0.461, "theo": 9.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-19T09:44:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "QLD290119P00125000", "bid": 46.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.011, "vega": 0.3707, "theta": -0.0107, "rho": -0.8359, "theo": 48.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "QLD290119C00130000", "bid": 7.0, "bid_size": 31.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.4126, "open_interest": 2.0, "volume": 1.0, "delta": 0.357, "gamma": 0.0074, "vega": 0.4378, "theta": -0.0101, "rho": 0.4362, "theo": 8.7568, "change": 0.8, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T10:23:29", "percent_change": 8.88889, "prev_day_close": 9.0}, {"option": "QLD290119P00130000", "bid": 50.5, "bid_size": 8.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0113, "vega": 0.3448, "theta": -0.0104, "rho": -0.8241, "theo": 52.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "QLD290119C00135000", "bid": 6.0, "bid_size": 11.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0073, "vega": 0.4273, "theta": -0.0098, "rho": 0.4114, "theo": 7.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "QLD290119P00135000", "bid": 54.5, "bid_size": 8.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0116, "vega": 0.3108, "theta": -0.0101, "rho": -0.7587, "theo": 56.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "QLD290119C00140000", "bid": 5.2, "bid_size": 7.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.412, "open_interest": 3.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0071, "vega": 0.4158, "theta": -0.0096, "rho": 0.3876, "theo": 7.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T11:16:14", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "QLD290119P00140000", "bid": 59.0, "bid_size": 8.0, "ask": 62.9, "ask_size": 8.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0117, "vega": 0.2691, "theta": -0.0096, "rho": -0.6395, "theo": 61.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "QLD290119C00145000", "bid": 5.2, "bid_size": 7.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4205, "open_interest": 4.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0069, "vega": 0.4039, "theta": -0.0093, "rho": 0.3654, "theo": 6.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "QLD290119P00145000", "bid": 63.5, "bid_size": 8.0, "ask": 67.3, "ask_size": 8.0, "iv": 0.4011, "open_interest": 3.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.012, "vega": 0.2408, "theta": -0.0094, "rho": -0.6174, "theo": 65.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-29T14:31:26", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "QLD290119C00150000", "bid": 4.2, "bid_size": 20.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.4091, "open_interest": 17.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0067, "vega": 0.3912, "theta": -0.0091, "rho": 0.3437, "theo": 6.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T09:47:18", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "QLD290119P00150000", "bid": 68.0, "bid_size": 8.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0123, "vega": 0.1864, "theta": -0.0095, "rho": -0.4855, "theo": 70.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-10-16T10:16:13", "percent_change": 0.0, "prev_day_close": 69.4500007629394}], "symbol": "QLD", "security_type": "stock", "exchange_id": 3, "current_price": 80.48, "price_change": -2.29, "price_change_percent": -2.7727, "bid": 80.61, "ask": 80.63, "bid_size": 1400, "ask_size": 1400, "open": 83.69, "high": 84.68, "low": 80.12, "close": 80.3, "prev_day_close": 82.59, "volume": 9000753, "iv30": 54.544, "iv30_change": 1.6, "iv30_change_percent": 3.0221, "seqno": 10519920875, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "QLD"}