{"timestamp": "2026-11-10 23:58:49", "data": {"options": [{"option": "QNC261120C00000500", "bid": 0.1, "bid_size": 376.0, "ask": 0.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.916, "gamma": 0.2669, "vega": 0.0002, "theta": -0.0043, "rho": 0.0001, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T09:51:25", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "QNC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.2653, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QNC261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 784.0, "iv": 3.451, "open_interest": 31.0, "volume": 0.0, "delta": 0.586, "gamma": 0.6995, "vega": 0.0006, "theta": -0.011, "rho": 0.0001, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:39:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 59.0, "iv": 7.9454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.6986, "vega": 0.0006, "theta": -0.011, "rho": -0.0002, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "QNC261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 2.2603, "open_interest": 72.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.6437, "vega": 0.0006, "theta": -0.0095, "rho": 0.0001, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:21:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QNC261120P00001500", "bid": 0.3, "bid_size": 122.0, "ask": 1.0, "ask_size": 21.0, "iv": 3.9047, "open_interest": 2.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.644, "vega": 0.0006, "theta": -0.0095, "rho": -0.0003, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:15:50", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "QNC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1733.0, "iv": 6.8664, "open_interest": 127.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.4334, "vega": 0.0004, "theta": -0.006, "rho": 0.0, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T15:52:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "QNC261120P00002000", "bid": 0.7, "bid_size": 118.0, "ask": 1.45, "ask_size": 15.0, "iv": 3.4102, "open_interest": 1.0, "volume": 0.0, "delta": -0.848, "gamma": 0.4351, "vega": 0.0004, "theta": -0.0059, "rho": -0.0004, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T10:14:37", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "QNC261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1601.0, "iv": 6.0665, "open_interest": 504.0, "volume": 2.0, "delta": 0.0347, "gamma": 0.1452, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0057, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:23:10", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "QNC261120P00003000", "bid": 1.5, "bid_size": 121.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.1507, "vega": 0.0001, "theta": -0.0016, "rho": -0.0004, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T10:41:43", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "QNC261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.9653, "open_interest": 385.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0436, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:33:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "QNC261120P00004000", "bid": 2.5, "bid_size": 115.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0527, "vega": 0.0, "theta": -0.0002, "rho": -0.0002, "theo": 3.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-29T10:30:36", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "QNC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 919.0, "iv": 7.9636, "open_interest": 128.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0131, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:45:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "QNC261120P00005000", "bid": 3.6, "bid_size": 116.0, "ask": 4.6, "ask_size": 5.0, "iv": 6.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0043, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "QNC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1602.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-18T15:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC261120P00006000", "bid": 4.7, "bid_size": 115.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "QNC261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1022.0, "iv": 3.7407, "open_interest": 5.0, "volume": 0.0, "delta": 0.4156, "gamma": 1.4906, "vega": 0.0011, "theta": -0.0018, "rho": 0.0002, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 340.0, "iv": 1.2629, "open_interest": 10.0, "volume": 0.0, "delta": -0.5521, "gamma": 1.1332, "vega": 0.0011, "theta": -0.0014, "rho": -0.0008, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "QNC261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1525.0, "iv": 5.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.3864, "vega": 0.0007, "theta": -0.0019, "rho": 0.0001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": "QNC261218P00002000", "bid": 0.85, "bid_size": 129.0, "ask": 1.45, "ask_size": 21.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.3621, "vega": 0.0007, "theta": -0.0017, "rho": -0.0021, "theo": 1.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "QNC261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1524.0, "iv": 4.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.2565, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 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": "QNC261218P00003000", "bid": 1.7, "bid_size": 122.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.2451, "vega": 0.0006, "theta": -0.0017, "rho": -0.0032, "theo": 2.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "QNC261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1513.0, "iv": 4.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.2043, "vega": 0.0005, "theta": -0.002, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QNC261218P00004000", "bid": 2.6, "bid_size": 117.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.1979, "vega": 0.0005, "theta": -0.0016, "rho": -0.0042, "theo": 3.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "QNC270219C00000500", "bid": 0.1, "bid_size": 490.0, "ask": 0.8, "ask_size": 128.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.8982, "gamma": 0.2236, "vega": 0.001, "theta": -0.0008, "rho": 0.0008, "theo": 0.5585, "change": 0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 66.6667, "prev_day_close": 0.300000000745058}, {"option": "QNC270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 386.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.2253, "vega": 0.001, "theta": -0.0008, "rho": -0.0005, "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": "QNC270219C00001000", "bid": 0.15, "bid_size": 43.0, "ask": 0.75, "ask_size": 1227.0, "iv": 2.3654, "open_interest": 45.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.6022, "vega": 0.002, "theta": -0.0012, "rho": 0.001, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T09:32:31", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "QNC270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 351.0, "iv": 2.4191, "open_interest": 12.0, "volume": 0.0, "delta": -0.386, "gamma": 0.6138, "vega": 0.0019, "theta": -0.0012, "rho": -0.0014, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T15:36:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "QNC270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1907.0, "iv": 2.5147, "open_interest": 101.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.5869, "vega": 0.002, "theta": -0.0013, "rho": 0.0007, "theo": 0.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:53:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QNC270219P00001500", "bid": 0.3, "bid_size": 650.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.9028, "open_interest": 60.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.6092, "vega": 0.0019, "theta": -0.0012, "rho": -0.0023, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-02T15:44:03", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "QNC270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2269.0, "iv": 3.2481, "open_interest": 295.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.4742, "vega": 0.0018, "theta": -0.0013, "rho": 0.0005, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:35:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270219P00002000", "bid": 0.9, "bid_size": 75.0, "ask": 1.7, "ask_size": 17.0, "iv": 2.4397, "open_interest": 1.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.5012, "vega": 0.0017, "theta": -0.0012, "rho": -0.0028, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T09:43:52", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "QNC270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2422.0, "iv": 3.9342, "open_interest": 919.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.3427, "vega": 0.0015, "theta": -0.0012, "rho": 0.0004, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T14:48:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270219P00003000", "bid": 1.65, "bid_size": 197.0, "ask": 2.65, "ask_size": 17.0, "iv": 2.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.3765, "vega": 0.0013, "theta": -0.001, "rho": -0.0034, "theo": 2.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T15:13:15", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "QNC270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1920.0, "iv": 2.5547, "open_interest": 365.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.2772, "vega": 0.0013, "theta": -0.0012, "rho": 0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:59:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "QNC270219P00004000", "bid": 2.6, "bid_size": 216.0, "ask": 3.6, "ask_size": 20.0, "iv": 2.1152, "open_interest": 1.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.3155, "vega": 0.0011, "theta": -0.0009, "rho": -0.0035, "theo": 3.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-30T15:08:10", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QNC270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1807.0, "iv": 4.3929, "open_interest": 8.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.2381, "vega": 0.0012, "theta": -0.0012, "rho": 0.0003, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T12:30:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270219P00005000", "bid": 3.7, "bid_size": 117.0, "ask": 4.7, "ask_size": 17.0, "iv": 2.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.2819, "vega": 0.0009, "theta": -0.0008, "rho": -0.0037, "theo": 4.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "QNC270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1788.0, "iv": 3.7791, "open_interest": 12.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.2119, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T13:26:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "QNC270219P00006000", "bid": 4.7, "bid_size": 116.0, "ask": 5.6, "ask_size": 12.0, "iv": 2.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.2629, "vega": 0.0008, "theta": -0.0006, "rho": -0.0037, "theo": 5.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "QNC270521C00000500", "bid": 0.4, "bid_size": 29.0, "ask": 0.8, "ask_size": 162.0, "iv": 1.4802, "open_interest": 32.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.1723, "vega": 0.0014, "theta": -0.0005, "rho": 0.0013, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:35:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "QNC270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.1749, "vega": 0.0014, "theta": -0.0006, "rho": -0.0011, "theo": 0.1342, "change": 0.0, "open": 0.0, "high": 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": "QNC270521C00001000", "bid": 0.2, "bid_size": 20.0, "ask": 1.0, "ask_size": 1245.0, "iv": 2.3723, "open_interest": 96.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.3298, "vega": 0.0024, "theta": -0.0009, "rho": 0.0015, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T14:35:39", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "QNC270521P00001000", "bid": 0.05, "bid_size": 587.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.3396, "vega": 0.0024, "theta": -0.0009, "rho": -0.0028, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "QNC270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1757.0, "iv": 1.7936, "open_interest": 122.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.3501, "vega": 0.0028, "theta": -0.0011, "rho": 0.0014, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:40:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "QNC270521P00001500", "bid": 0.5, "bid_size": 209.0, "ask": 1.1, "ask_size": 195.0, "iv": 1.5523, "open_interest": 1.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.3665, "vega": 0.0027, "theta": -0.001, "rho": -0.0044, "theo": 0.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T15:49:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "QNC270521C00002000", "bid": 0.05, "bid_size": 59.0, "ask": 0.35, "ask_size": 471.0, "iv": 1.4201, "open_interest": 125.0, "volume": 2.0, "delta": 0.5454, "gamma": 0.3371, "vega": 0.0028, "theta": -0.0012, "rho": 0.0012, "theo": 0.2836, "change": 0.065, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T15:23:10", "percent_change": 28.8889, "prev_day_close": 0.225000003352761}, {"option": "QNC270521P00002000", "bid": 0.9, "bid_size": 210.0, "ask": 1.55, "ask_size": 52.0, "iv": 1.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.3591, "vega": 0.0028, "theta": -0.0011, "rho": -0.0056, "theo": 1.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "QNC270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 1.3421, "open_interest": 11.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.3068, "vega": 0.0028, "theta": -0.0013, "rho": 0.0011, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:40:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270521P00003000", "bid": 1.75, "bid_size": 257.0, "ask": 2.5, "ask_size": 45.0, "iv": 1.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.3388, "vega": 0.0027, "theta": -0.0011, "rho": -0.0075, "theo": 2.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "QNC270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1804.0, "iv": 2.5503, "open_interest": 45.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.2838, "vega": 0.0028, "theta": -0.0014, "rho": 0.001, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270521P00004000", "bid": 2.6, "bid_size": 216.0, "ask": 3.6, "ask_size": 14.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.3253, "vega": 0.0026, "theta": -0.001, "rho": -0.009, "theo": 3.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "QNC270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1602.0, "iv": 2.6945, "open_interest": 20.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.2664, "vega": 0.0027, "theta": -0.0014, "rho": 0.0009, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T15:59:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "QNC270521P00005000", "bid": 3.7, "bid_size": 200.0, "ask": 4.6, "ask_size": 16.0, "iv": 2.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.317, "vega": 0.0024, "theta": -0.0009, "rho": -0.01, "theo": 4.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "QNC", "security_type": "stock", "exchange_id": 3, "current_price": 0.978, "price_change": 0.098, "price_change_percent": 11.1364, "bid": 0.945, "ask": 0.98, "bid_size": 600, "ask_size": 4100, "open": 0.8872, "high": 0.9781, "low": 0.86, "close": 0.978, "prev_day_close": 0.88, "volume": 564574, "iv30": 142.19, "iv30_change": 10.652, "iv30_change_percent": 8.098, "seqno": 21100882266, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "QNC"}